Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.51 USD +0.03 (+0.24%)
Official Closing Price Updated: 4:01 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.02 10.33 10.00 10.22 377,346 +0.19(+1.89%)
Aug 30, 2006 10.00 10.12 9.750 10.03 370,586 +0.14(+1.42%)
Aug 29, 2006 9.960 10.03 9.720 9.890 357,067 -0.01(-0.10%)
Aug 28, 2006 9.590 9.960 9.520 9.900 616,349 +0.55(+5.88%)
Aug 25, 2006 9.290 9.440 9.200 9.350 131,437 +0.02(+0.21%)
Aug 24, 2006 9.480 9.650 9.300 9.330 169,589 -0.17(-1.79%)
Aug 23, 2006 9.500 9.740 9.400 9.500 277,590 +0.05(+0.53%)
Aug 22, 2006 9.290 9.700 9.090 9.450 722,684 +0.12(+1.29%)
Aug 21, 2006 9.160 9.390 9.160 9.330 232,409 +0.15(+1.63%)
Aug 18, 2006 8.930 9.380 8.750 9.180 287,419 +0.22(+2.46%)
Aug 17, 2006 8.860 9.060 8.850 8.960 222,401 +0.11(+1.24%)
Aug 16, 2006 8.550 9.080 8.550 8.850 280,380 +0.24(+2.79%)
Aug 15, 2006 8.370 8.760 8.200 8.610 487,023 +0.12(+1.41%)
Aug 14, 2006 8.980 9.570 8.470 8.490 1,052,381 -0.42(-4.71%)
Aug 11, 2006 8.900 9.160 8.850 8.910 307,573 +0.01(+0.11%)
Aug 10, 2006 9.060 9.320 8.820 8.900 497,345 -0.06(-0.67%)
Aug 09, 2006 10.50 10.54 8.860 8.960 1,524,805 -1.79(-16.65%)
Aug 08, 2006 11.10 11.12 10.71 10.75 274,413 -0.37(-3.33%)
Aug 07, 2006 11.18 11.52 10.96 11.12 380,928 +0.06(+0.54%)
Aug 04, 2006 11.31 11.49 10.86 11.06 311,500 -0.13(-1.16%)
Aug 03, 2006 11.00 11.38 10.85 11.19 264,375 +0.09(+0.81%)
Aug 02, 2006 10.90 11.27 10.83 11.10 239,890 +0.26(+2.40%)
Aug 01, 2006 11.27 11.35 10.70 10.84 313,841 -0.56(-4.91%)
Jul 31, 2006 10.83 11.43 10.76 11.40 367,839 +0.57(+5.26%)
Jul 28, 2006 10.50 10.96 10.50 10.83 448,745 +0.39(+3.74%)
Jul 27, 2006 11.49 11.53 10.37 10.44 1,139,537 -1.18(-10.12%)
Jul 26, 2006 12.06 12.19 11.59 11.62 409,422 -0.57(-4.71%)
Jul 25, 2006 11.84 12.34 11.81 12.19 246,959 +0.20(+1.67%)
Jul 24, 2006 11.86 12.00 11.65 11.99 309,566 +0.12(+1.01%)
Jul 21, 2006 12.25 12.38 11.85 11.87 331,676 -0.46(-3.73%)
Jul 20, 2006 12.60 12.70 12.18 12.33 277,552 -0.23(-1.83%)
Jul 19, 2006 12.27 12.71 12.27 12.56 265,546 +0.25(+2.03%)
Jul 18, 2006 12.35 12.57 11.98 12.31 264,503 -0.02(-0.16%)
Jul 17, 2006 12.50 12.80 12.20 12.33 221,852 -0.22(-1.75%)
Jul 14, 2006 13.00 13.13 12.55 12.55 336,163 -0.48(-3.68%)
Jul 13, 2006 13.60 13.70 13.01 13.03 293,521 -0.64(-4.68%)
Jul 12, 2006 13.54 14.33 13.31 13.67 402,284 +0.07(+0.51%)
Jul 11, 2006 13.91 14.19 13.50 13.60 394,966 -0.36(-2.58%)
Jul 10, 2006 14.33 14.69 13.90 13.96 288,663 -0.27(-1.90%)
Jul 07, 2006 14.50 14.69 14.20 14.23 212,994 -0.19(-1.32%)
Jul 06, 2006 14.64 14.94 14.41 14.42 222,466 -0.19(-1.30%)
Jul 05, 2006 14.58 14.94 14.41 14.61 477,777 -0.12(-0.81%)
Jul 03, 2006 14.41 14.83 14.33 14.73 199,358 +0.40(+2.79%)
Jun 30, 2006 14.50 14.84 14.03 14.33 3,006,943 -0.05(-0.35%)
Jun 29, 2006 13.90 14.50 13.90 14.38 405,900 +0.57(+4.13%)
Jun 28, 2006 13.59 13.98 13.46 13.81 337,649 +0.33(+2.45%)
Jun 27, 2006 14.03 14.20 13.27 13.48 379,876 -0.51(-3.68%)
Jun 26, 2006 14.07 14.21 13.89 13.99 404,800 -0.08(-0.53%)
Jun 23, 2006 13.40 14.28 13.10 14.07 554,616 +0.63(+4.69%)
Jun 22, 2006 13.53 13.67 13.07 13.44 331,002 +0.04(+0.30%)
Jun 21, 2006 13.13 13.57 12.86 13.40 352,666 +0.33(+2.52%)
Jun 20, 2006 12.75 13.09 12.40 13.07 496,251 +0.42(+3.32%)
Jun 19, 2006 12.65 13.10 12.50 12.65 475,311 +0.15(+1.20%)
Jun 16, 2006 12.83 12.89 12.46 12.50 341,339 -0.31(-2.42%)
Jun 15, 2006 12.06 12.85 12.06 12.81 507,275 +0.64(+5.26%)
Jun 14, 2006 11.79 12.25 11.65 12.17 688,566 +0.71(+6.20%)
Jun 13, 2006 11.70 11.95 11.02 11.46 606,843 -0.30(-2.55%)
Jun 12, 2006 12.22 12.38 11.70 11.76 258,126 -0.38(-3.13%)
Jun 09, 2006 12.00 12.50 12.00 12.14 339,764 +0.16(+1.34%)
Jun 08, 2006 12.86 12.86 11.41 11.98 841,632 -0.84(-6.55%)
Jun 07, 2006 12.90 13.22 12.70 12.82 291,515 -0.02(-0.16%)
Jun 06, 2006 12.72 13.09 12.68 12.84 296,483 +0.09(+0.71%)
Jun 05, 2006 13.48 13.56 12.71 12.75 411,163 -0.62(-4.64%)
Jun 02, 2006 13.34 13.59 13.08 13.37 552,084 +0.24(+1.83%)
Jun 01, 2006 13.19 13.19 12.74 13.13 333,425 -0.12(-0.91%)
May 31, 2006 12.56 13.25 12.46 13.25 530,591 +0.71(+5.66%)
May 30, 2006 13.00 13.60 12.47 12.54 724,412 -0.54(-4.13%)
May 26, 2006 12.91 13.50 12.81 13.08 597,891 +0.13(+1.00%)
May 25, 2006 12.89 13.10 12.43 12.95 915,942 +0.00(+0.00%)
May 24, 2006 13.50 13.77 12.67 12.95 5,899,348 +1.15(+9.75%)
May 23, 2006 11.19 12.03 11.11 11.80 1,138,144 +0.53(+4.70%)
May 22, 2006 11.67 11.75 10.89 11.27 714,243 -0.47(-4.00%)
May 19, 2006 12.19 12.43 11.27 11.74 956,199 -0.43(-3.53%)
May 18, 2006 12.28 12.90 12.14 12.17 616,391 -0.09(-0.73%)
May 17, 2006 12.36 12.42 12.15 12.26 421,751 -0.02(-0.16%)
May 16, 2006 12.74 13.00 12.07 12.28 656,303 -0.46(-3.61%)
May 15, 2006 13.23 13.26 12.46 12.74 494,953 -0.52(-3.92%)
May 12, 2006 13.39 13.47 12.46 13.26 922,169 -0.28(-2.07%)
May 11, 2006 14.70 14.78 13.50 13.54 1,112,256 -1.13(-7.70%)
May 10, 2006 15.70 15.74 14.65 14.67 615,433 -1.07(-6.80%)
May 09, 2006 15.87 15.99 15.40 15.74 310,224 -0.22(-1.38%)
May 08, 2006 15.00 16.00 14.99 15.96 565,000 +1.10(+7.40%)
May 05, 2006 14.57 15.00 14.48 14.86 501,363 +0.24(+1.64%)
May 04, 2006 15.16 15.58 14.39 14.62 1,125,370 -0.61(-4.01%)
May 03, 2006 15.07 15.60 15.06 15.23 476,911 -0.09(-0.59%)
May 02, 2006 16.15 16.18 15.25 15.32 602,048 -0.80(-4.96%)
May 01, 2006 15.54 16.45 15.15 16.12 1,217,739 +0.57(+3.67%)
Apr 28, 2006 16.00 16.17 15.03 15.55 1,101,500 -0.52(-3.24%)
Apr 27, 2006 16.31 16.51 16.05 16.07 349,779 -0.26(-1.59%)
Apr 26, 2006 16.50 16.70 16.21 16.33 381,730 -0.15(-0.91%)
Apr 25, 2006 17.14 17.14 16.44 16.48 401,415 -0.56(-3.29%)
Apr 24, 2006 17.26 17.39 16.98 17.04 482,769 -0.31(-1.79%)
Apr 21, 2006 17.32 17.47 17.09 17.35 282,742 +0.04(+0.23%)
Apr 20, 2006 17.43 17.49 17.17 17.31 214,920 -0.05(-0.29%)
Apr 19, 2006 17.06 17.60 17.05 17.36 293,855 +0.32(+1.88%)
Apr 18, 2006 17.11 17.20 16.80 17.04 266,032 -0.08(-0.47%)
Apr 17, 2006 17.06 17.57 16.84 17.12 296,157 -0.18(-1.04%)
Apr 13, 2006 17.00 17.45 16.92 17.30 310,464 +0.37(+2.19%)
Apr 12, 2006 16.67 16.97 16.64 16.93 350,684 +0.26(+1.56%)
Apr 11, 2006 17.55 17.63 16.58 16.67 807,995 -0.89(-5.07%)
Apr 10, 2006 17.00 17.84 16.81 17.56 1,343,749 +0.64(+3.78%)
Apr 07, 2006 16.71 16.98 16.50 16.92 462,638 +0.24(+1.44%)
Apr 06, 2006 16.99 17.15 16.40 16.68 654,740 -0.23(-1.36%)
Apr 05, 2006 17.43 17.43 16.30 16.91 859,750 -0.56(-3.21%)
Apr 04, 2006 17.62 17.65 17.26 17.47 379,005 -0.03(-0.17%)
Apr 03, 2006 18.01 18.11 17.26 17.50 492,205 -0.56(-3.10%)
Mar 31, 2006 18.39 18.57 18.01 18.06 303,456 -0.29(-1.58%)
Mar 30, 2006 17.93 18.42 17.85 18.35 523,893 +0.48(+2.69%)
Mar 29, 2006 17.90 18.08 17.60 17.87 486,494 -0.09(-0.50%)
Mar 28, 2006 17.69 18.13 17.50 17.96 468,511 +0.21(+1.18%)
Mar 27, 2006 18.75 18.80 17.67 17.75 992,269 -0.99(-5.28%)
Mar 24, 2006 18.77 19.05 18.60 18.74 280,509 +0.04(+0.21%)
Mar 23, 2006 19.01 19.03 18.65 18.70 402,000 -0.46(-2.40%)
Mar 22, 2006 19.04 19.30 18.51 19.16 763,000 +0.26(+1.38%)
Mar 21, 2006 19.63 19.75 18.52 18.90 842,700 -0.66(-3.37%)
Mar 20, 2006 19.20 19.86 18.50 19.56 852,836 +0.37(+1.93%)
Mar 17, 2006 19.40 19.55 19.06 19.19 494,909 -0.17(-0.88%)
Mar 16, 2006 18.83 20.03 18.83 19.36 900,892 +0.27(+1.41%)
Mar 15, 2006 19.28 19.53 18.91 19.09 432,256 -0.29(-1.50%)
Mar 14, 2006 19.45 19.70 19.28 19.38 483,799 +0.02(+0.10%)
Mar 13, 2006 20.13 20.28 19.35 19.36 699,421 -0.64(-3.20%)
Mar 10, 2006 19.75 20.12 19.16 20.00 675,423 +0.39(+1.99%)
Mar 09, 2006 19.46 20.51 19.21 19.61 1,476,717 +0.49(+2.56%)
Mar 08, 2006 19.18 19.36 18.14 19.12 794,827 -0.03(-0.16%)
Mar 07, 2006 20.09 20.18 19.00 19.15 672,733 -1.05(-5.20%)
Mar 06, 2006 20.99 21.10 20.14 20.20 465,897 -0.55(-2.65%)
Mar 03, 2006 21.06 21.12 20.26 20.75 717,114 -0.04(-0.19%)
Mar 02, 2006 20.35 20.83 20.00 20.79 802,305 +0.44(+2.16%)
Mar 01, 2006 20.04 20.49 19.58 20.35 1,012,079 +0.46(+2.31%)
Feb 28, 2006 21.00 21.59 19.78 19.89 1,446,245 -1.11(-5.29%)
Feb 27, 2006 20.25 21.53 20.20 21.00 2,270,927 +1.26(+6.38%)
Feb 24, 2006 18.71 19.78 18.58 19.74 917,483 +1.10(+5.90%)
Feb 23, 2006 19.29 19.29 18.63 18.64 390,667 -0.64(-3.32%)
Feb 22, 2006 19.79 19.79 18.99 19.28 607,338 -0.39(-1.98%)
Feb 21, 2006 19.63 19.96 19.30 19.67 1,084,917 +0.60(+3.15%)
Feb 17, 2006 18.89 19.42 18.15 19.07 1,480,226 +0.61(+3.30%)
Feb 16, 2006 17.84 18.75 17.53 18.46 1,194,900 +1.36(+7.95%)
Feb 15, 2006 17.20 17.40 16.92 17.10 595,362 +0.00(+0.00%)
Feb 14, 2006 17.23 17.37 17.00 17.10 733,830 -0.12(-0.70%)
Feb 13, 2006 16.57 17.23 16.50 17.22 1,270,596 +0.93(+5.71%)
Feb 10, 2006 16.61 16.70 15.80 16.29 1,149,290 -0.22(-1.33%)
Feb 09, 2006 17.00 17.25 16.31 16.51 1,480,038 -0.35(-2.08%)
Feb 08, 2006 18.31 18.50 15.83 16.86 3,963,378 -1.99(-10.56%)
Feb 07, 2006 20.00 20.00 18.70 18.85 792,004 -0.97(-4.89%)
Feb 06, 2006 20.01 20.15 19.75 19.82 426,203 +0.13(+0.66%)
Feb 03, 2006 19.78 19.98 19.35 19.69 720,370 +0.40(+2.07%)
Feb 02, 2006 19.45 19.69 18.79 19.29 967,421 +0.12(+0.63%)
Feb 01, 2006 19.11 19.48 18.84 19.17 500,754 +0.14(+0.74%)
Jan 31, 2006 19.00 19.19 18.55 19.03 797,680 +0.04(+0.21%)
Jan 30, 2006 18.11 19.01 17.91 18.99 1,095,674 +0.88(+4.86%)
Jan 27, 2006 18.48 18.95 17.31 18.11 2,925,165 -1.73(-8.72%)
Jan 26, 2006 20.17 20.29 19.80 19.84 430,176 -0.18(-0.90%)
Jan 25, 2006 20.39 20.60 19.71 20.02 633,888 -0.05(-0.25%)
Jan 24, 2006 20.34 20.75 19.54 20.07 1,071,295 -0.14(-0.69%)
Jan 23, 2006 19.51 20.39 19.13 20.21 1,651,658 +0.21(+1.05%)
Jan 20, 2006 20.98 21.00 19.78 20.00 1,543,832 -0.81(-3.89%)
Jan 19, 2006 21.84 21.84 20.53 20.81 1,509,282 -0.68(-3.16%)
Jan 18, 2006 22.00 22.15 20.80 21.49 4,558,524 -0.92(-4.10%)
Jan 17, 2006 20.79 23.00 20.50 22.41 19,169,799 +3.37(+17.70%)
Jan 13, 2006 18.99 19.22 18.50 19.04 696,777 +0.31(+1.66%)
Jan 12, 2006 19.04 19.39 18.03 18.73 1,230,500 -0.09(-0.48%)
Jan 11, 2006 19.30 19.60 18.30 18.82 2,455,267 -1.26(-6.27%)
Jan 10, 2006 20.24 20.69 19.80 20.08 2,606,454 +0.51(+2.61%)
Jan 09, 2006 18.86 19.91 18.77 19.57 3,281,457 +1.52(+8.42%)
Jan 06, 2006 17.70 18.39 17.50 18.05 921,288 +0.22(+1.23%)
Jan 05, 2006 18.67 18.67 17.63 17.83 1,414,562 -0.26(-1.44%)
Jan 04, 2006 17.30 18.14 17.17 18.09 1,653,809 +0.88(+5.13%)
Jan 03, 2006 16.91 17.31 16.61 17.21 809,849 +0.46(+2.73%)
Dec 30, 2005 16.92 16.96 16.51 16.75 513,944 -0.12(-0.71%)
Dec 29, 2005 16.85 17.15 16.85 16.87 502,303 +0.04(+0.24%)
Dec 28, 2005 17.44 17.48 16.57 16.83 1,384,200 -0.56(-3.22%)
Dec 27, 2005 17.75 18.64 17.37 17.39 2,868,200 -0.24(-1.36%)
Dec 23, 2005 17.44 17.69 17.03 17.63 2,224,307 +0.04(+0.23%)
Dec 22, 2005 17.00 17.93 16.58 17.59 14,019,105 +2.38(+15.65%)
Dec 21, 2005 14.83 15.45 14.75 15.21 1,183,825 +0.44(+2.98%)
Dec 20, 2005 15.24 15.24 14.60 14.77 656,624 -0.38(-2.51%)
Dec 19, 2005 15.49 15.94 15.12 15.15 979,279 -0.30(-1.94%)
Dec 16, 2005 15.41 15.79 15.30 15.45 886,050 +0.14(+0.91%)
Dec 15, 2005 15.00 15.45 14.66 15.31 2,601,779 -0.24(-1.54%)
Dec 14, 2005 15.16 15.90 15.11 15.55 2,308,346 +0.40(+2.64%)
Dec 13, 2005 14.97 15.43 14.80 15.15 1,613,460 +0.23(+1.54%)
Dec 12, 2005 14.84 15.22 14.50 14.92 1,790,736 +0.40(+2.75%)
Dec 09, 2005 14.79 14.88 14.40 14.52 752,029 -0.12(-0.82%)
Dec 08, 2005 14.47 14.86 14.30 14.64 1,040,266 +0.34(+2.38%)
Dec 07, 2005 14.59 14.74 14.25 14.30 1,298,974 -0.30(-2.05%)
Dec 06, 2005 14.75 15.49 14.42 14.60 3,928,493 +0.05(+0.34%)
Dec 05, 2005 14.50 15.26 14.40 14.55 2,840,505 -0.02(-0.14%)
Dec 02, 2005 14.98 15.19 14.32 14.57 4,761,873 -0.26(-1.75%)
Dec 01, 2005 15.95 16.35 14.77 14.83 11,397,487 -1.41(-8.68%)
Nov 30, 2005 14.05 16.50 13.59 16.24 34,118,080 +4.43(+37.51%)
Nov 29, 2005 12.10 12.10 11.34 11.81 1,525,359 -0.29(-2.40%)
Nov 28, 2005 12.18 12.44 11.96 12.10 1,052,766 +0.13(+1.09%)
Nov 25, 2005 12.24 12.25 11.85 11.97 201,608 -0.00(-0.04%)
Nov 23, 2005 12.10 12.10 11.83 11.97 411,998 -0.01(-0.04%)
Nov 22, 2005 12.10 12.10 11.80 11.98 822,449 -0.02(-0.17%)
Nov 21, 2005 12.30 12.30 11.89 12.00 784,941 -0.16(-1.32%)
Nov 18, 2005 12.45 12.50 11.95 12.16 1,493,686 -0.09(-0.73%)
Nov 17, 2005 11.89 12.49 11.55 12.25 2,363,704 +0.70(+6.06%)
Nov 16, 2005 11.75 12.14 11.25 11.55 1,889,776 +0.27(+2.39%)
Nov 15, 2005 11.32 12.00 11.05 11.28 1,720,989 -0.02(-0.18%)
Nov 14, 2005 11.20 11.44 11.05 11.30 955,792 +0.02(+0.18%)
Nov 11, 2005 11.11 11.59 10.90 11.28 1,154,291 +0.03(+0.27%)
Nov 10, 2005 11.74 12.01 11.00 11.25 1,837,479 -0.70(-5.86%)
Nov 09, 2005 12.03 12.43 11.43 11.95 2,446,468 -0.24(-1.97%)
Nov 08, 2005 13.82 13.92 12.09 12.19 4,301,430 -1.71(-12.30%)
Nov 07, 2005 13.87 14.21 13.70 13.90 1,207,062 +0.20(+1.46%)
Nov 04, 2005 13.66 13.88 13.31 13.70 1,000,515 +0.29(+2.16%)
Nov 03, 2005 13.96 13.96 13.35 13.41 1,094,900 -0.46(-3.32%)
Nov 02, 2005 14.13 14.14 13.61 13.87 1,095,480 -0.13(-0.93%)
Nov 01, 2005 14.15 14.44 13.61 14.00 3,276,571 +0.16(+1.19%)
Oct 31, 2005 13.98 14.30 13.53 13.84 3,193,078 +0.21(+1.50%)
Oct 28, 2005 14.05 14.33 13.32 13.63 2,857,088 -0.41(-2.92%)
Oct 27, 2005 14.66 15.22 13.90 14.04 2,985,622 -1.15(-7.57%)
Oct 26, 2005 15.48 16.29 14.50 15.19 6,119,980 -0.11(-0.72%)
Oct 25, 2005 15.32 15.84 14.83 15.30 5,141,008 +0.07(+0.46%)
Oct 24, 2005 15.31 15.98 14.72 15.23 6,735,443 -0.10(-0.65%)
Oct 21, 2005 14.74 15.51 14.04 15.33 6,748,658 +1.18(+8.34%)
Oct 20, 2005 15.39 15.50 13.81 14.15 9,753,450 -1.34(-8.65%)
Oct 19, 2005 16.13 16.43 15.26 15.49 9,960,756 -1.10(-6.63%)
Oct 18, 2005 17.49 18.24 16.38 16.59 12,703,229 -1.06(-6.01%)
Oct 17, 2005 16.42 18.42 16.02 17.65 21,709,781 +0.90(+5.37%)
Oct 14, 2005 14.57 17.20 14.44 16.75 19,239,995 +2.38(+16.56%)
Oct 13, 2005 14.02 14.49 12.92 14.37 9,753,334 +0.83(+6.13%)
Oct 12, 2005 14.76 14.78 13.15 13.54 8,725,339 -1.50(-9.97%)
Oct 11, 2005 13.44 15.42 13.19 15.04 21,613,642 +2.06(+15.87%)
Oct 10, 2005 12.59 13.46 11.96 12.98 8,609,432 +1.33(+11.42%)
Oct 07, 2005 10.69 12.36 10.00 11.65 6,864,738 +1.39(+13.55%)
Oct 06, 2005 10.49 10.51 10.15 10.26 294,691 +0.06(+0.59%)
Oct 05, 2005 10.40 10.49 10.06 10.20 232,176 -0.10(-0.97%)
Oct 04, 2005 9.800 10.35 9.800 10.30 169,611 +0.48(+4.89%)
Oct 03, 2005 10.09 10.14 9.700 9.820 267,928 +0.04(+0.41%)
Sep 30, 2005 9.860 10.44 9.650 9.780 394,365 +0.14(+1.45%)
Sep 29, 2005 9.660 9.750 9.290 9.640 135,285 -0.04(-0.41%)
Sep 28, 2005 9.900 10.00 9.500 9.680 233,365 -0.16(-1.63%)
Sep 27, 2005 9.730 9.900 9.250 9.840 463,236 +0.20(+2.07%)
Sep 26, 2005 9.770 10.28 8.950 9.640 576,325 -0.03(-0.31%)
Sep 23, 2005 9.670 9.970 9.060 9.670 290,616 +0.63(+6.97%)
Sep 22, 2005 9.040 9.300 8.860 9.040 169,388 -0.07(-0.77%)
Sep 21, 2005 9.240 9.390 8.860 9.110 231,278 -0.18(-1.94%)
Sep 20, 2005 9.280 9.440 9.130 9.290 117,168 +0.01(+0.11%)
Sep 19, 2005 9.320 9.650 9.220 9.280 253,131 +0.03(+0.32%)
Sep 16, 2005 9.060 9.350 9.060 9.250 167,528 +0.15(+1.70%)
Sep 15, 2005 9.380 9.560 9.050 9.095 144,427 -0.15(-1.68%)
Sep 14, 2005 9.110 9.500 9.110 9.250 248,600 +0.21(+2.32%)
Sep 13, 2005 8.680 9.120 8.680 9.040 179,678 +0.40(+4.63%)
Sep 12, 2005 8.570 8.780 8.400 8.640 78,054 +0.17(+2.01%)
Sep 09, 2005 8.420 8.620 8.370 8.470 40,399 -0.03(-0.35%)
Sep 08, 2005 8.510 8.750 8.380 8.500 108,934 +0.01(+0.12%)
Sep 07, 2005 8.390 8.500 8.340 8.490 163,192 +0.21(+2.54%)
Sep 06, 2005 8.510 8.590 8.220 8.280 121,406 -0.27(-3.16%)
Sep 02, 2005 8.820 8.860 8.510 8.550 98,448 -0.15(-1.72%)
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