Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

41.60 USD +1.73 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 29.00 28.82 28.82 28.82 686,600 +0.05(+0.17%)
Dec 30, 2009 28.45 28.88 27.82 28.77 1,077,064 +0.14(+0.49%)
Dec 29, 2009 29.45 29.47 28.37 28.63 876,469 -0.61(-2.09%)
Dec 28, 2009 30.00 30.35 29.15 29.24 1,074,854 -0.16(-0.54%)
Dec 24, 2009 30.33 30.51 29.22 29.40 859,305 -0.75(-2.49%)
Dec 23, 2009 29.57 30.19 29.30 30.15 1,286,407 +1.10(+3.79%)
Dec 22, 2009 29.07 29.95 28.50 29.05 1,756,884 +0.24(+0.83%)
Dec 21, 2009 26.80 28.91 26.80 28.81 2,258,513 +2.03(+7.58%)
Dec 18, 2009 26.19 26.87 25.68 26.78 1,495,484 +1.09(+4.24%)
Dec 17, 2009 25.65 25.74 25.00 25.69 1,551,191 +0.02(+0.08%)
Dec 16, 2009 26.20 26.62 25.51 25.67 2,112,682 +0.04(+0.16%)
Dec 15, 2009 24.73 26.27 24.71 25.63 2,729,638 +0.85(+3.43%)
Dec 14, 2009 22.78 24.84 22.77 24.78 3,346,702 +2.27(+10.08%)
Dec 11, 2009 23.33 23.50 22.24 22.51 1,705,403 -0.49(-2.13%)
Dec 10, 2009 23.82 23.92 22.93 23.00 789,888 -0.68(-2.87%)
Dec 09, 2009 23.60 23.93 23.04 23.68 976,132 +0.31(+1.33%)
Dec 08, 2009 23.50 23.82 23.18 23.37 1,229,972 -0.42(-1.77%)
Dec 07, 2009 22.98 24.06 22.89 23.79 1,183,884 +0.79(+3.43%)
Dec 04, 2009 23.63 23.94 22.16 23.00 1,377,363 -0.22(-0.95%)
Dec 03, 2009 23.11 24.00 23.05 23.22 1,899,290 +0.27(+1.18%)
Dec 02, 2009 22.69 23.25 22.50 22.95 1,187,895 +0.32(+1.41%)
Dec 01, 2009 22.49 23.16 22.37 22.63 1,371,839 +0.61(+2.77%)
Nov 30, 2009 21.48 22.65 21.33 22.02 1,644,575 +0.50(+2.32%)
Nov 27, 2009 20.06 21.84 19.25 21.52 1,168,561 +0.44(+2.09%)
Nov 25, 2009 21.25 21.40 20.75 21.08 1,187,758 +0.01(+0.05%)
Nov 24, 2009 22.17 22.25 20.95 21.07 1,123,000 -0.92(-4.18%)
Nov 23, 2009 21.50 22.43 21.47 21.99 1,763,244 +0.98(+4.66%)
Nov 20, 2009 20.96 21.32 20.36 21.01 1,493,043 -0.41(-1.91%)
Nov 19, 2009 20.59 21.96 20.05 21.42 3,559,739 +0.80(+3.88%)
Nov 18, 2009 20.45 20.98 20.33 20.62 2,428,703 +0.51(+2.54%)
Nov 17, 2009 20.10 21.05 19.40 20.11 5,202,733 +0.41(+2.08%)
Nov 16, 2009 18.67 19.90 18.55 19.70 3,547,079 +1.25(+6.78%)
Nov 13, 2009 16.91 18.49 16.77 18.45 2,006,732 +1.73(+10.35%)
Nov 12, 2009 16.97 17.44 16.68 16.72 750,081 -0.43(-2.51%)
Nov 11, 2009 17.20 17.39 16.75 17.15 725,180 +0.11(+0.65%)
Nov 10, 2009 17.10 17.55 16.63 17.04 850,622 -0.06(-0.35%)
Nov 09, 2009 17.11 17.20 16.88 17.10 893,882 +0.32(+1.91%)
Nov 06, 2009 16.44 17.00 16.15 16.78 1,030,368 +0.10(+0.60%)
Nov 05, 2009 16.02 16.70 16.02 16.68 993,648 +0.76(+4.77%)
Nov 04, 2009 16.70 17.07 15.87 15.92 1,292,293 -0.49(-2.99%)
Nov 03, 2009 14.82 16.50 14.75 16.41 1,969,736 +1.72(+11.71%)
Nov 02, 2009 14.83 15.20 14.31 14.69 874,562 +0.11(+0.75%)
Oct 30, 2009 15.67 15.72 14.33 14.58 1,881,623 -1.03(-6.60%)
Oct 29, 2009 13.84 15.62 13.66 15.61 2,811,692 +1.70(+12.22%)
Oct 28, 2009 14.82 15.00 13.78 13.91 1,767,042 -1.09(-7.27%)
Oct 27, 2009 15.50 16.00 14.86 15.00 1,079,981 -0.59(-3.78%)
Oct 26, 2009 16.15 16.52 15.48 15.59 1,244,456 -0.41(-2.56%)
Oct 23, 2009 16.42 16.59 15.99 16.00 1,538,371 -0.21(-1.30%)
Oct 22, 2009 16.15 16.32 15.90 16.21 961,731 -0.05(-0.31%)
Oct 21, 2009 16.67 16.88 16.25 16.26 1,070,309 -0.51(-3.04%)
Oct 20, 2009 16.42 16.80 16.08 16.77 1,477,988 +0.07(+0.42%)
Oct 19, 2009 16.50 16.81 16.13 16.70 1,699,600 +0.39(+2.39%)
Oct 16, 2009 15.87 16.73 15.55 16.31 5,775,063 +0.05(+0.31%)
Oct 15, 2009 16.80 16.94 16.25 16.26 2,050,860 -0.76(-4.47%)
Oct 14, 2009 17.25 17.67 16.81 17.02 2,339,038 -0.52(-2.96%)
Oct 13, 2009 17.98 18.02 17.21 17.54 1,003,906 -0.50(-2.80%)
Oct 12, 2009 18.20 18.42 17.80 18.05 644,482 +0.29(+1.60%)
Oct 09, 2009 17.61 18.00 17.51 17.76 635,524 +0.09(+0.54%)
Oct 08, 2009 17.48 17.99 17.39 17.67 1,089,746 +0.30(+1.70%)
Oct 07, 2009 16.83 17.39 16.81 17.37 864,702 +0.42(+2.48%)
Oct 06, 2009 16.63 17.13 16.63 16.95 845,994 +0.60(+3.67%)
Oct 05, 2009 16.02 16.45 16.02 16.35 609,995 +0.36(+2.25%)
Oct 02, 2009 15.64 16.55 15.20 15.99 1,014,040 -0.14(-0.87%)
Oct 01, 2009 16.97 17.21 16.04 16.13 980,278 -1.09(-6.33%)
Sep 30, 2009 17.10 17.52 16.52 17.22 1,115,354 +0.23(+1.35%)
Sep 29, 2009 16.84 17.29 16.72 16.99 672,420 +0.09(+0.53%)
Sep 28, 2009 16.74 16.99 16.32 16.90 755,098 +0.16(+0.96%)
Sep 25, 2009 16.31 16.98 16.03 16.74 852,806 +0.20(+1.21%)
Sep 24, 2009 17.55 17.71 16.42 16.54 1,656,914 -0.99(-5.65%)
Sep 23, 2009 18.37 18.49 17.45 17.53 1,121,122 -0.80(-4.36%)
Sep 22, 2009 18.26 18.95 18.20 18.33 1,983,276 +0.18(+0.99%)
Sep 21, 2009 17.15 18.30 16.73 18.15 1,715,221 +0.53(+3.01%)
Sep 18, 2009 17.94 18.10 17.41 17.62 904,120 -0.18(-1.01%)
Sep 17, 2009 18.00 18.50 17.10 17.80 2,480,168 +0.45(+2.59%)
Sep 16, 2009 16.80 17.35 16.70 17.35 1,090,483 +0.82(+4.96%)
Sep 15, 2009 16.52 16.95 16.16 16.53 1,354,683 +0.34(+2.10%)
Sep 14, 2009 16.12 16.46 15.72 16.19 1,181,769 -0.39(-2.35%)
Sep 11, 2009 17.47 17.77 16.20 16.58 1,446,708 -0.79(-4.55%)
Sep 10, 2009 16.63 17.49 16.46 17.37 1,526,677 +1.01(+6.17%)
Sep 09, 2009 16.73 17.16 16.14 16.36 1,883,837 -0.34(-2.04%)
Sep 08, 2009 15.27 16.85 15.16 16.70 2,521,628 +1.80(+12.08%)
Sep 04, 2009 14.70 15.00 14.46 14.90 845,225 +0.29(+1.98%)
Sep 03, 2009 14.20 14.62 13.80 14.61 971,092 +0.85(+6.18%)
Sep 02, 2009 13.37 14.19 13.16 13.76 1,099,838 +0.05(+0.36%)
Sep 01, 2009 14.55 14.98 13.55 13.71 1,346,182 -1.03(-6.99%)
Aug 31, 2009 14.75 14.88 14.21 14.74 823,036 -0.45(-2.96%)
Aug 28, 2009 15.35 15.50 14.90 15.19 811,354 +0.01(+0.07%)
Aug 27, 2009 14.61 15.28 14.00 15.18 1,756,135 +0.42(+2.85%)
Aug 26, 2009 15.56 15.73 14.70 14.76 1,966,363 -0.17(-1.14%)
Aug 25, 2009 15.04 15.26 14.44 14.93 1,924,866 -0.37(-2.42%)
Aug 24, 2009 16.18 16.55 15.20 15.30 1,659,090 -0.68(-4.26%)
Aug 21, 2009 16.80 16.87 15.88 15.98 1,836,131 -0.57(-3.44%)
Aug 20, 2009 16.07 16.83 15.88 16.55 1,387,463 +0.56(+3.50%)
Aug 19, 2009 15.45 16.19 15.14 15.99 1,419,306 -0.10(-0.65%)
Aug 18, 2009 15.77 16.40 15.77 16.09 1,204,714 +0.57(+3.70%)
Aug 17, 2009 15.69 15.88 15.38 15.52 1,081,799 -1.02(-6.17%)
Aug 14, 2009 16.94 17.45 16.33 16.54 1,722,790 -0.39(-2.30%)
Aug 13, 2009 18.23 18.32 16.80 16.93 2,440,210 -1.41(-7.69%)
Aug 12, 2009 18.13 18.75 17.90 18.34 1,135,366 +0.10(+0.55%)
Aug 11, 2009 19.30 19.57 18.11 18.24 1,281,036 -1.09(-5.64%)
Aug 10, 2009 18.31 19.47 18.13 19.33 2,227,753 +0.93(+5.05%)
Aug 07, 2009 19.30 19.91 18.10 18.40 3,300,128 -0.55(-2.90%)
Aug 06, 2009 18.11 19.65 17.28 18.95 10,005,087 +2.83(+17.56%)
Aug 05, 2009 15.47 16.36 14.74 16.12 2,781,775 +0.74(+4.81%)
Aug 04, 2009 15.06 15.80 15.01 15.38 1,046,922 +0.16(+1.05%)
Aug 03, 2009 14.84 15.54 14.82 15.22 1,258,416 +0.68(+4.68%)
Jul 31, 2009 14.25 14.75 13.81 14.54 1,323,788 -0.08(-0.55%)
Jul 30, 2009 14.76 14.99 14.41 14.62 1,070,098 +0.30(+2.09%)
Jul 29, 2009 14.58 14.58 13.78 14.32 1,150,450 -0.58(-3.89%)
Jul 28, 2009 15.29 15.30 14.17 14.90 2,294,557 -0.89(-5.64%)
Jul 27, 2009 15.85 15.98 15.27 15.79 1,784,898 +0.22(+1.41%)
Jul 24, 2009 15.11 15.92 14.92 15.57 2,866,331 +1.21(+8.43%)
Jul 23, 2009 13.90 14.69 13.66 14.36 2,201,180 +0.44(+3.16%)
Jul 22, 2009 14.02 14.08 13.44 13.92 1,330,068 -0.20(-1.42%)
Jul 21, 2009 13.93 14.44 13.72 14.12 2,491,040 +0.64(+4.75%)
Jul 20, 2009 14.07 14.66 13.01 13.48 2,580,524 -0.42(-3.02%)
Jul 17, 2009 13.67 14.37 13.11 13.90 2,708,864 +0.48(+3.58%)
Jul 16, 2009 13.10 13.88 13.07 13.42 3,624,164 +0.80(+6.34%)
Jul 15, 2009 11.63 12.68 11.50 12.62 2,993,462 +1.49(+13.39%)
Jul 14, 2009 10.07 11.13 9.860 11.13 2,222,504 +1.00(+9.87%)
Jul 13, 2009 9.690 10.17 9.210 10.13 987,984 +0.31(+3.16%)
Jul 10, 2009 9.850 10.06 9.420 9.820 984,495 -0.22(-2.19%)
Jul 09, 2009 10.00 10.42 9.580 10.04 1,917,025 +0.46(+4.80%)
Jul 08, 2009 10.34 10.41 9.390 9.580 2,361,062 -0.90(-8.59%)
Jul 07, 2009 11.05 11.11 10.47 10.48 1,150,987 -0.57(-5.16%)
Jul 06, 2009 11.72 11.74 10.69 11.05 1,769,407 -0.97(-8.07%)
Jul 02, 2009 12.00 12.44 11.75 12.02 964,689 -0.39(-3.14%)
Jul 01, 2009 12.37 12.68 12.16 12.41 1,381,283 +0.29(+2.39%)
Jun 30, 2009 12.40 12.67 11.85 12.12 1,295,817 -0.32(-2.57%)
Jun 29, 2009 12.96 13.30 12.37 12.44 2,045,542 +0.03(+0.24%)
Jun 26, 2009 12.46 12.78 12.11 12.41 1,301,238 +0.00(+0.00%)
Jun 25, 2009 12.75 12.99 11.78 12.41 1,783,480 +0.00(+0.00%)
Jun 24, 2009 12.10 12.68 11.71 12.41 2,368,583 +0.70(+5.98%)
Jun 23, 2009 11.46 11.93 10.60 11.71 3,473,078 +0.58(+5.21%)
Jun 22, 2009 12.51 12.59 11.12 11.13 2,794,507 -1.92(-14.71%)
Jun 19, 2009 13.47 14.15 12.95 13.05 2,473,796 -0.28(-2.10%)
Jun 18, 2009 13.18 13.57 12.81 13.33 1,455,942 +0.06(+0.45%)
Jun 17, 2009 13.98 14.10 12.57 13.27 2,464,227 -0.78(-5.55%)
Jun 16, 2009 13.51 15.00 13.46 14.05 3,524,336 +0.90(+6.84%)
Jun 15, 2009 14.10 14.10 13.06 13.15 1,956,495 -1.47(-10.05%)
Jun 12, 2009 15.26 15.40 14.12 14.62 1,792,732 -1.11(-7.06%)
Jun 11, 2009 15.85 16.00 15.25 15.73 1,783,070 -0.12(-0.76%)
Jun 10, 2009 16.03 16.24 15.41 15.85 2,218,453 +0.23(+1.47%)
Jun 09, 2009 15.67 15.99 15.25 15.62 1,754,950 +0.40(+2.63%)
Jun 08, 2009 15.03 15.50 14.34 15.22 2,405,638 -0.48(-3.06%)
Jun 05, 2009 15.84 16.45 15.00 15.70 2,957,679 +0.05(+0.32%)
Jun 04, 2009 12.59 15.65 12.44 15.65 4,079,053 +3.08(+24.50%)
Jun 03, 2009 13.21 13.21 12.00 12.57 1,562,912 -0.80(-5.98%)
Jun 02, 2009 13.65 13.78 12.85 13.37 1,441,733 -0.28(-2.05%)
Jun 01, 2009 14.13 14.34 13.25 13.65 2,547,945 +0.42(+3.17%)
May 29, 2009 11.90 13.25 11.50 13.23 3,532,103 +1.68(+14.55%)
May 28, 2009 12.29 12.40 11.31 11.55 1,927,306 -0.53(-4.39%)
May 27, 2009 11.11 12.48 11.05 12.08 3,812,284 +1.05(+9.52%)
May 26, 2009 8.880 11.14 8.820 11.03 3,861,828 +1.02(+10.19%)
May 22, 2009 10.93 10.95 9.844 10.01 1,702,575 -0.49(-4.67%)
May 21, 2009 9.730 10.56 9.460 10.50 4,477,373 +1.20(+12.90%)
May 20, 2009 9.170 9.690 9.000 9.300 1,996,858 +0.39(+4.38%)
May 19, 2009 8.300 9.030 8.190 8.910 1,363,792 +0.78(+9.59%)
May 18, 2009 7.850 8.150 7.750 8.130 563,522 +0.42(+5.45%)
May 15, 2009 8.020 8.230 7.620 7.710 448,425 -0.10(-1.28%)
May 14, 2009 7.490 7.940 7.250 7.810 594,979 +0.27(+3.58%)
May 13, 2009 8.000 8.080 7.500 7.540 1,369,279 -0.69(-8.38%)
May 12, 2009 8.750 8.750 8.010 8.230 886,354 -0.12(-1.44%)
May 11, 2009 8.360 8.550 8.040 8.350 894,461 -0.15(-1.76%)
May 08, 2009 9.000 9.070 8.250 8.500 1,328,885 -0.36(-4.06%)
May 07, 2009 9.550 9.650 8.050 8.860 1,968,440 -0.34(-3.70%)
May 06, 2009 9.500 9.500 8.940 9.200 1,647,352 +0.22(+2.45%)
May 05, 2009 9.600 9.750 8.600 8.980 2,890,305 -0.09(-0.99%)
May 04, 2009 8.750 9.180 7.500 9.070 4,147,094 +2.21(+32.22%)
May 01, 2009 6.710 7.130 6.500 6.860 1,107,427 +0.31(+4.73%)
Apr 30, 2009 6.680 7.070 6.380 6.550 2,241,872 +0.47(+7.73%)
Apr 29, 2009 5.690 6.090 5.510 6.080 1,182,344 +0.54(+9.75%)
Apr 28, 2009 5.660 5.720 5.460 5.540 629,326 -0.01(-0.18%)
Apr 27, 2009 5.630 5.770 5.490 5.550 680,105 -0.23(-3.95%)
Apr 24, 2009 5.890 6.079 5.710 5.778 487,094 -0.08(-1.40%)
Apr 23, 2009 6.100 6.190 5.760 5.860 390,452 -0.14(-2.33%)
Apr 22, 2009 5.660 6.350 5.440 6.000 1,302,504 +0.29(+5.08%)
Apr 21, 2009 5.600 5.900 5.500 5.710 1,046,495 -0.01(-0.17%)
Apr 20, 2009 6.360 6.360 5.600 5.720 1,181,711 -0.74(-11.46%)
Apr 17, 2009 6.970 6.980 6.410 6.460 987,381 -0.38(-5.56%)
Apr 16, 2009 7.060 7.060 6.760 6.840 552,986 -0.09(-1.30%)
Apr 15, 2009 7.050 7.190 6.650 6.930 767,662 -0.02(-0.29%)
Apr 14, 2009 7.100 7.360 6.820 6.950 1,110,339 -0.03(-0.43%)
Apr 13, 2009 6.790 7.180 6.580 6.980 1,116,501 +0.10(+1.45%)
Apr 09, 2009 6.900 7.000 6.700 6.880 1,274,596 +0.34(+5.20%)
Apr 08, 2009 6.480 6.840 6.200 6.540 962,221 +0.09(+1.40%)
Apr 07, 2009 6.790 6.850 6.450 6.450 936,335 -0.57(-8.12%)
Apr 06, 2009 6.460 7.350 6.330 7.020 1,844,850 +0.29(+4.31%)
Apr 03, 2009 6.720 6.900 6.380 6.730 740,349 +0.04(+0.60%)
Apr 02, 2009 7.350 7.490 6.650 6.690 2,169,091 -0.17(-2.48%)
Apr 01, 2009 6.000 6.980 5.750 6.860 2,772,868 +0.88(+14.72%)
Mar 31, 2009 5.400 6.470 5.110 5.980 2,386,269 +0.70(+13.26%)
Mar 30, 2009 5.500 5.500 5.190 5.280 758,136 -0.88(-14.29%)
Mar 26, 2009 5.000 6.400 4.900 6.160 4,010,433 +1.33(+27.54%)
Mar 25, 2009 4.590 4.950 4.540 4.830 683,967 +0.20(+4.32%)
Mar 24, 2009 4.770 4.860 4.540 4.630 486,175 -0.27(-5.51%)
Mar 23, 2009 4.590 4.910 4.540 4.900 911,296 +0.40(+8.89%)
Mar 20, 2009 4.470 4.530 4.150 4.500 540,574 +0.05(+1.12%)
Mar 19, 2009 4.150 4.580 3.970 4.450 688,786 +0.36(+8.80%)
Mar 18, 2009 3.750 4.100 3.510 4.090 776,437 +0.09(+2.25%)
Mar 17, 2009 3.280 4.000 3.250 4.000 860,471 +0.12(+3.09%)
Mar 16, 2009 3.880 3.920 3.640 3.880 478,723 +0.16(+4.30%)
Mar 13, 2009 3.650 3.960 3.650 3.720 421,695 +0.17(+4.79%)
Mar 12, 2009 3.380 3.560 3.290 3.550 416,752 +0.13(+3.80%)
Mar 11, 2009 3.450 3.570 3.300 3.420 398,429 +0.15(+4.59%)
Mar 10, 2009 3.220 3.340 3.170 3.270 513,361 +0.27(+9.00%)
Mar 09, 2009 3.000 3.240 3.000 3.000 329,603 -0.06(-1.96%)
Mar 06, 2009 3.260 3.400 3.000 3.060 347,667 -0.11(-3.47%)
Mar 05, 2009 3.500 3.500 3.150 3.170 369,865 -0.31(-8.91%)
Mar 04, 2009 3.390 3.500 3.250 3.480 442,927 +0.10(+2.96%)
Mar 02, 2009 3.500 3.550 3.250 3.380 431,369 -0.21(-5.85%)
Feb 27, 2009 3.520 3.740 3.500 3.590 486,474 -0.10(-2.71%)
Feb 26, 2009 4.050 4.050 3.653 3.690 587,573 -0.13(-3.40%)
Feb 25, 2009 3.950 4.000 3.710 3.820 515,198 -0.25(-6.14%)
Feb 24, 2009 3.880 4.100 3.700 4.070 632,043 +0.20(+5.17%)
Feb 23, 2009 4.260 4.390 3.697 3.870 702,793 -0.33(-7.86%)
Feb 20, 2009 4.090 4.260 4.000 4.200 767,384 -0.02(-0.47%)
Feb 19, 2009 4.400 4.440 4.040 4.220 626,095 -0.14(-3.10%)
Feb 18, 2009 4.500 4.500 4.160 4.355 620,098 -0.17(-3.86%)
Feb 17, 2009 4.960 4.960 4.470 4.530 755,199 -0.47(-9.40%)
Feb 13, 2009 4.950 5.200 4.950 5.000 384,687 -0.01(-0.20%)
Feb 12, 2009 4.770 5.050 4.750 5.010 597,088 -0.07(-1.38%)
Feb 11, 2009 5.330 5.340 4.910 5.080 1,154,267 -0.16(-3.05%)
Feb 10, 2009 5.700 5.850 5.070 5.240 1,080,340 -0.34(-6.09%)
Feb 09, 2009 5.300 5.650 5.300 5.580 964,944 +0.24(+4.49%)
Feb 06, 2009 5.370 5.490 5.230 5.340 599,283 +0.13(+2.50%)
Feb 05, 2009 5.260 5.380 5.100 5.210 412,402 -0.07(-1.33%)
Feb 04, 2009 5.350 5.600 5.170 5.280 801,945 +0.11(+2.13%)
Feb 03, 2009 5.190 5.220 5.030 5.170 364,554 +0.11(+2.17%)
Feb 02, 2009 5.330 5.400 4.960 5.060 885,326 -0.40(-7.33%)
Jan 30, 2009 5.500 5.650 5.210 5.460 742,032 +0.10(+1.87%)
Jan 29, 2009 5.450 5.450 5.190 5.360 563,306 -0.23(-4.11%)
Jan 28, 2009 5.620 5.700 5.460 5.590 615,806 +0.26(+4.88%)
Jan 27, 2009 5.300 5.540 5.030 5.330 646,572 +0.12(+2.30%)
Jan 26, 2009 5.600 5.690 5.060 5.210 993,164 -0.09(-1.70%)
Jan 23, 2009 4.480 5.940 4.160 5.300 4,431,828 +0.72(+15.72%)
Jan 22, 2009 4.850 4.870 4.420 4.580 605,308 -0.42(-8.40%)
Jan 21, 2009 4.990 5.080 4.500 5.000 828,207 +0.20(+4.17%)
Jan 20, 2009 5.250 5.250 4.800 4.800 622,822 -0.49(-9.26%)
Jan 16, 2009 5.800 5.830 5.100 5.290 1,105,655 -0.31(-5.54%)
Jan 15, 2009 5.010 5.700 4.750 5.600 1,246,850 +0.61(+12.22%)
Jan 14, 2009 5.360 5.490 4.990 4.990 1,152,642 -0.71(-12.46%)
Jan 13, 2009 5.920 5.950 5.500 5.700 738,998 -0.22(-3.72%)
Jan 12, 2009 6.770 6.770 5.780 5.920 1,232,868 -0.88(-12.94%)
Jan 09, 2009 6.780 7.200 6.650 6.800 1,093,225 -0.11(-1.59%)
Jan 08, 2009 6.220 6.990 6.100 6.910 1,645,391 +0.61(+9.68%)
Jan 07, 2009 6.730 6.730 6.200 6.300 926,735 -0.56(-8.16%)
Jan 06, 2009 7.080 7.200 6.660 6.860 1,540,223 -0.18(-2.56%)
Jan 05, 2009 6.690 7.490 6.550 7.040 2,068,738 +0.55(+8.47%)
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.
 
bottom clear