Skip to main content

Adicet Bio Inc (NQ: ACET )

1.630 +0.040 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 53.20 53.62 49.00 50.05 20,519 -2.80(-5.30%)
Apr 29, 2009 50.89 53.27 49.14 52.85 12,770 +2.31(+4.57%)
Apr 28, 2009 48.72 51.10 48.37 50.54 10,075 +1.12(+2.27%)
Apr 27, 2009 50.75 51.66 48.37 49.42 12,233 -2.66(-5.11%)
Apr 24, 2009 52.36 53.13 49.21 52.08 15,179 +0.14(+0.27%)
Apr 23, 2009 50.54 51.94 49.70 51.94 12,912 +1.61(+3.20%)
Apr 22, 2009 48.51 52.22 47.32 50.33 21,946 +0.84(+1.70%)
Apr 21, 2009 45.64 49.77 45.43 49.49 16,833 +3.78(+8.27%)
Apr 20, 2009 46.90 47.53 45.01 45.71 15,077 -2.24(-4.67%)
Apr 17, 2009 49.21 49.21 46.83 47.95 13,967 -0.98(-2.00%)
Apr 16, 2009 48.79 50.75 47.46 48.93 12,903 +0.49(+1.01%)
Apr 15, 2009 46.76 48.51 45.50 48.44 16,498 +1.19(+2.52%)
Apr 14, 2009 50.26 50.26 47.11 47.25 12,359 -4.06(-7.91%)
Apr 13, 2009 52.36 52.78 49.42 51.31 11,880 -1.61(-3.04%)
Apr 09, 2009 50.68 53.48 49.21 52.92 12,718 +3.57(+7.23%)
Apr 08, 2009 47.95 49.42 46.59 49.35 15,759 +1.96(+4.14%)
Apr 07, 2009 48.93 53.13 47.11 47.39 23,737 -2.38(-4.78%)
Apr 06, 2009 51.38 51.38 48.65 49.77 10,128 -2.17(-4.18%)
Apr 03, 2009 49.28 52.01 47.95 51.94 17,252 +2.66(+5.40%)
Apr 02, 2009 45.08 49.77 44.24 49.28 24,907 +5.53(+12.64%)
Apr 01, 2009 41.02 44.59 40.16 43.75 21,790 +2.03(+4.87%)
Mar 31, 2009 42.84 43.05 40.53 41.72 43,511 -0.77(-1.81%)
Mar 30, 2009 40.88 42.84 38.57 42.49 19,826 -4.06(-8.72%)
Mar 26, 2009 47.18 47.74 45.57 46.55 28,113 -0.21(-0.45%)
Mar 25, 2009 48.93 49.56 44.59 46.76 27,257 -1.54(-3.19%)
Mar 24, 2009 46.34 49.21 45.08 48.30 17,940 +1.33(+2.83%)
Mar 23, 2009 43.05 46.97 42.00 46.97 26,297 +4.97(+11.83%)
Mar 20, 2009 48.16 48.16 41.86 42.00 22,379 -4.27(-9.23%)
Mar 19, 2009 47.67 47.81 45.50 46.27 15,112 -0.56(-1.20%)
Mar 18, 2009 44.66 48.58 43.26 46.83 12,232 +2.17(+4.86%)
Mar 17, 2009 40.88 44.66 40.53 44.66 11,895 +3.64(+8.87%)
Mar 16, 2009 40.81 41.86 39.90 41.02 14,151 +0.42(+1.03%)
Mar 13, 2009 37.94 41.07 37.94 40.60 10,372 +0.98(+2.47%)
Mar 12, 2009 35.63 39.76 35.49 39.62 13,846 +3.71(+10.33%)
Mar 11, 2009 36.61 37.66 34.86 35.91 10,214 -0.35(-0.97%)
Mar 10, 2009 35.00 36.68 34.51 36.26 31,110 +2.17(+6.37%)
Mar 09, 2009 36.54 37.73 34.02 34.09 12,715 -2.87(-7.77%)
Mar 06, 2009 36.47 37.80 35.98 36.96 17,210 +0.84(+2.33%)
Mar 05, 2009 39.13 40.41 35.49 36.12 15,085 -3.92(-9.79%)
Mar 04, 2009 39.55 40.35 39.20 40.04 18,370 -0.14(-0.35%)
Mar 02, 2009 41.23 41.72 39.97 40.18 25,587 -2.03(-4.81%)
Feb 27, 2009 42.70 42.98 42.14 42.21 22,622 -1.12(-2.58%)
Feb 26, 2009 46.06 47.04 42.35 43.33 17,381 -2.17(-4.77%)
Feb 25, 2009 47.67 47.67 45.50 45.50 26,063 -2.45(-5.11%)
Feb 24, 2009 46.97 48.86 45.22 47.95 19,161 +1.54(+3.32%)
Feb 23, 2009 51.10 51.17 46.20 46.41 16,456 -4.06(-8.04%)
Feb 20, 2009 50.68 51.66 49.70 50.47 14,118 -0.77(-1.50%)
Feb 19, 2009 55.51 55.51 50.75 51.24 13,943 -3.36(-6.15%)
Feb 18, 2009 55.37 55.37 53.20 54.60 12,777 -0.21(-0.38%)
Feb 17, 2009 56.07 56.77 53.62 54.81 20,614 -2.73(-4.74%)
Feb 13, 2009 59.08 60.06 57.12 57.54 21,595 -1.54(-2.61%)
Feb 12, 2009 56.70 60.20 56.70 59.08 32,334 -2.17(-3.54%)
Feb 11, 2009 61.60 63.57 60.27 61.25 27,909 -0.35(-0.57%)
Feb 10, 2009 63.00 64.82 61.18 61.60 21,751 -1.75(-2.76%)
Feb 09, 2009 62.37 65.73 60.90 63.35 19,997 +0.56(+0.89%)
Feb 06, 2009 64.89 66.29 54.74 62.79 47,280 -1.96(-3.03%)
Feb 05, 2009 62.86 67.20 61.70 64.75 22,392 +1.19(+1.87%)
Feb 04, 2009 64.89 66.92 62.30 63.56 15,458 -1.54(-2.37%)
Feb 03, 2009 65.10 67.13 62.61 65.10 30,925 +0.70(+1.09%)
Feb 02, 2009 61.81 65.17 60.90 64.40 21,919 +1.82(+2.91%)
Jan 30, 2009 65.66 67.04 61.25 62.58 12,907 -2.10(-3.25%)
Jan 29, 2009 68.60 69.86 64.19 64.68 11,853 -4.48(-6.48%)
Jan 28, 2009 66.36 69.65 66.01 69.16 28,927 +3.50(+5.33%)
Jan 27, 2009 64.96 66.43 62.86 65.66 17,139 +1.12(+1.74%)
Jan 26, 2009 62.30 65.80 61.67 64.54 10,804 +2.03(+3.25%)
Jan 23, 2009 61.46 64.89 61.39 62.51 20,277 -0.98(-1.54%)
Jan 22, 2009 66.36 67.27 62.16 63.49 13,673 -4.62(-6.78%)
Jan 21, 2009 63.07 68.60 60.27 68.11 26,266 +3.78(+5.88%)
Jan 20, 2009 71.54 72.17 63.63 64.33 19,480 -8.19(-11.29%)
Jan 16, 2009 74.06 75.04 70.21 72.52 19,976 +0.14(+0.19%)
Jan 15, 2009 66.15 72.38 64.26 72.38 23,372 +5.74(+8.61%)
Jan 14, 2009 68.32 69.58 64.26 66.64 20,529 -2.80(-4.03%)
Jan 13, 2009 71.40 71.40 67.13 69.44 33,048 -2.31(-3.22%)
Jan 12, 2009 77.14 77.14 71.40 71.75 33,752 -4.27(-5.62%)
Jan 09, 2009 81.90 81.90 75.74 76.02 59,910 -1.12(-1.45%)
Jan 08, 2009 73.57 77.35 73.50 77.14 31,578 +2.66(+3.57%)
Jan 07, 2009 75.88 77.00 72.80 74.48 37,167 -1.40(-1.85%)
Jan 06, 2009 77.21 77.28 74.48 75.88 38,057 -1.33(-1.72%)
Jan 05, 2009 71.05 78.61 68.67 77.21 38,457 +6.65(+9.42%)
Jan 02, 2009 70.28 71.77 67.34 70.56 21,984 +0.49(+0.70%)
Dec 31, 2008 65.87 71.12 63.56 70.07 23,353 +4.34(+6.60%)
Dec 30, 2008 63.14 66.22 62.58 65.73 20,515 +2.66(+4.22%)
Dec 29, 2008 70.14 71.33 62.58 63.07 25,593 -6.93(-9.90%)
Dec 26, 2008 70.49 71.68 66.99 70.00 8,251 +0.28(+0.40%)
Dec 24, 2008 70.91 72.80 69.62 69.72 4,154 -0.91(-1.29%)
Dec 23, 2008 70.70 73.92 68.74 70.63 22,511 +0.70(+1.00%)
Dec 22, 2008 72.24 72.24 67.41 69.93 25,782 -1.12(-1.58%)
Dec 19, 2008 71.47 77.25 69.37 71.05 49,598 +2.24(+3.26%)
Dec 18, 2008 73.85 73.85 67.05 68.81 23,304 -3.78(-5.21%)
Dec 17, 2008 66.85 74.83 66.85 72.59 33,851 -0.42(-0.58%)
Dec 16, 2008 67.90 73.15 65.94 73.01 23,235 +6.37(+9.56%)
Dec 15, 2008 68.88 69.23 63.49 66.64 20,343 -2.03(-2.96%)
Dec 12, 2008 60.06 68.67 56.91 68.67 21,382 +7.35(+11.99%)
Dec 11, 2008 67.06 69.58 60.41 61.32 35,817 -6.51(-9.60%)
Dec 10, 2008 69.58 70.56 67.13 67.83 17,276 -1.33(-1.92%)
Dec 09, 2008 69.44 71.96 66.64 69.16 54,818 -1.33(-1.89%)
Dec 08, 2008 68.04 73.50 66.99 70.49 76,181 +3.78(+5.67%)
Dec 05, 2008 59.43 66.71 57.40 66.71 29,047 +6.37(+10.56%)
Dec 04, 2008 63.14 64.33 59.08 60.34 27,966 -3.57(-5.59%)
Dec 03, 2008 62.02 64.47 55.37 63.91 37,985 +5.04(+8.56%)
Dec 02, 2008 55.93 58.87 53.34 58.87 25,365 +3.99(+7.27%)
Dec 01, 2008 60.83 60.83 54.46 54.88 18,292 -7.00(-11.31%)
Nov 28, 2008 58.52 62.02 56.49 61.88 12,471 +2.52(+4.25%)
Nov 26, 2008 54.60 59.50 53.62 59.36 29,613 +3.43(+6.13%)
Nov 25, 2008 59.08 59.08 52.64 55.93 16,374 -2.10(-3.62%)
Nov 24, 2008 57.82 59.15 55.86 58.03 19,846 +1.12(+1.97%)
Nov 21, 2008 54.04 57.75 49.00 56.91 20,317 +3.50(+6.55%)
Nov 20, 2008 55.72 58.45 52.71 53.41 30,476 -3.64(-6.38%)
Nov 19, 2008 58.73 60.06 56.21 57.05 22,431 -1.61(-2.74%)
Nov 18, 2008 58.87 61.39 55.44 58.66 18,139 +0.07(+0.12%)
Nov 17, 2008 60.13 60.90 57.58 58.59 15,676 -2.03(-3.35%)
Nov 14, 2008 61.11 63.00 60.11 60.62 22,632 -1.82(-2.91%)
Nov 13, 2008 56.49 62.44 56.07 62.44 32,796 +6.09(+10.81%)
Nov 12, 2008 59.29 59.36 55.44 56.35 16,408 -3.99(-6.61%)
Nov 11, 2008 59.57 61.46 58.87 60.34 24,411 -0.21(-0.35%)
Nov 10, 2008 61.04 62.51 59.71 60.55 35,847 +1.54(+2.61%)
Nov 07, 2008 60.62 60.62 54.95 59.01 18,972 +1.75(+3.06%)
Nov 06, 2008 58.94 60.27 56.49 57.26 34,002 -1.33(-2.27%)
Nov 05, 2008 60.41 62.20 58.24 58.59 17,110 -2.73(-4.45%)
Nov 04, 2008 61.81 62.58 54.60 61.32 26,195 +1.89(+3.18%)
Nov 03, 2008 60.76 61.32 56.84 59.43 37,909 +0.98(+1.68%)
Oct 31, 2008 56.91 58.66 56.14 58.45 19,375 +0.70(+1.21%)
Oct 30, 2008 58.38 59.43 55.16 57.75 12,948 +1.40(+2.48%)
Oct 29, 2008 57.75 57.75 54.11 56.35 19,954 -0.98(-1.71%)
Oct 28, 2008 52.85 57.82 51.45 57.33 23,670 +5.74(+11.13%)
Oct 27, 2008 55.23 56.00 51.59 51.59 12,623 -4.55(-8.10%)
Oct 24, 2008 51.87 57.05 50.89 56.14 8,910 -0.91(-1.60%)
Oct 23, 2008 54.95 57.96 52.71 57.05 19,315 +2.66(+4.89%)
Oct 22, 2008 55.44 57.75 54.18 54.39 9,861 -2.94(-5.13%)
Oct 21, 2008 59.36 60.20 57.19 57.33 14,405 -2.87(-4.77%)
Oct 20, 2008 60.13 60.83 58.52 60.20 13,424 +3.22(+5.65%)
Oct 17, 2008 54.74 59.92 52.22 56.98 29,039 +0.28(+0.49%)
Oct 16, 2008 51.17 57.33 49.84 56.70 21,883 +5.95(+11.72%)
Oct 15, 2008 57.47 59.01 50.75 50.75 28,679 -6.65(-11.59%)
Oct 14, 2008 64.05 64.47 54.95 57.40 16,811 -4.48(-7.24%)
Oct 13, 2008 56.84 62.51 53.90 61.88 22,701 +5.18(+9.14%)
Oct 10, 2008 46.20 56.70 44.80 56.70 28,500 +10.64(+23.10%)
Oct 09, 2008 53.34 56.52 45.71 46.06 18,239 -5.46(-10.60%)
Oct 08, 2008 53.83 57.75 51.52 51.52 21,746 -4.34(-7.77%)
Oct 07, 2008 56.42 60.48 55.79 55.86 32,714 +0.00(+0.00%)
Oct 06, 2008 58.59 58.59 52.36 55.86 33,894 -3.08(-5.23%)
Oct 03, 2008 64.61 67.27 58.87 58.94 14,555 -4.76(-7.47%)
Oct 02, 2008 67.20 69.02 63.56 63.70 10,184 -4.27(-6.28%)
Oct 01, 2008 66.36 69.72 62.86 67.97 8,973 +0.84(+1.25%)
Sep 30, 2008 62.93 67.48 61.60 67.13 12,397 +4.76(+7.63%)
Sep 29, 2008 67.13 68.25 58.59 62.37 14,492 -6.09(-8.90%)
Sep 26, 2008 67.62 69.86 66.92 68.46 9,412 -0.91(-1.31%)
Sep 25, 2008 67.62 70.91 64.54 69.37 13,235 +1.68(+2.48%)
Sep 24, 2008 70.42 71.75 67.69 67.69 11,917 -2.31(-3.30%)
Sep 23, 2008 70.00 71.54 68.60 70.00 28,643 -0.35(-0.50%)
Sep 22, 2008 69.72 70.84 68.81 70.35 26,070 -0.35(-0.50%)
Sep 19, 2008 69.65 70.70 63.70 70.70 65,173 +4.48(+6.77%)
Sep 18, 2008 63.98 66.50 60.76 66.22 20,424 +3.92(+6.29%)
Sep 17, 2008 63.07 65.87 60.48 62.30 10,760 -2.45(-3.78%)
Sep 16, 2008 59.29 65.31 59.01 64.75 14,480 +5.39(+9.08%)
Sep 15, 2008 64.40 66.50 59.29 59.36 13,634 -5.32(-8.23%)
Sep 12, 2008 66.64 66.64 63.78 64.68 10,755 -2.24(-3.35%)
Sep 11, 2008 65.45 67.20 62.79 66.92 12,984 +0.49(+0.74%)
Sep 10, 2008 66.43 68.39 63.28 66.43 17,372 +1.40(+2.15%)
Sep 09, 2008 68.11 70.14 64.33 65.03 20,045 -2.52(-3.73%)
Sep 08, 2008 64.40 67.90 64.05 67.55 30,630 +4.55(+7.22%)
Sep 05, 2008 65.52 65.52 61.39 63.00 37,892 +3.43(+5.76%)
Sep 04, 2008 59.08 60.20 58.80 59.57 5,394 -0.98(-1.62%)
Sep 03, 2008 57.61 60.83 57.61 60.55 10,205 +3.50(+6.13%)
Sep 02, 2008 60.55 61.18 55.51 57.05 6,766 -2.73(-4.57%)
Aug 29, 2008 57.54 59.92 57.05 59.78 10,116 +2.17(+3.77%)
Aug 28, 2008 54.81 58.59 53.48 57.61 6,179 +2.87(+5.24%)
Aug 27, 2008 54.74 56.42 54.39 54.74 7,246 -0.14(-0.26%)
Aug 26, 2008 53.76 55.16 51.59 54.88 10,790 +0.98(+1.82%)
Aug 25, 2008 57.26 57.26 52.99 53.90 2,618 -3.43(-5.98%)
Aug 22, 2008 54.67 57.33 54.67 57.33 2,976 +2.59(+4.73%)
Aug 21, 2008 55.37 55.79 54.67 54.74 1,950 -0.91(-1.64%)
Aug 20, 2008 56.84 57.61 55.02 55.65 2,244 -0.91(-1.61%)
Aug 19, 2008 56.14 58.24 56.14 56.56 2,780 -0.07(-0.12%)
Aug 18, 2008 56.07 58.03 55.51 56.63 4,146 +0.49(+0.87%)
Aug 15, 2008 58.80 59.15 54.88 56.14 11,064 +0.14(+0.25%)
Aug 14, 2008 58.24 59.29 55.51 56.00 8,118 -2.94(-4.99%)
Aug 13, 2008 57.47 60.06 55.16 58.94 4,396 +1.54(+2.68%)
Aug 12, 2008 58.17 58.17 56.14 57.40 5,188 -1.26(-2.15%)
Aug 11, 2008 54.11 58.66 53.83 58.66 5,800 +4.34(+7.99%)
Aug 08, 2008 50.82 55.86 50.82 54.32 6,810 +3.43(+6.74%)
Aug 07, 2008 52.78 52.78 50.68 50.89 7,348 -2.17(-4.09%)
Aug 06, 2008 53.13 54.30 50.61 53.06 5,855 -0.28(-0.52%)
Aug 05, 2008 52.08 53.41 51.45 53.34 7,935 +1.40(+2.70%)
Aug 04, 2008 51.87 53.41 49.00 51.94 9,162 -0.98(-1.85%)
Aug 01, 2008 52.57 53.41 51.94 52.92 4,446 +0.28(+0.53%)
Jul 31, 2008 52.64 53.13 51.03 52.64 20,077 -0.70(-1.31%)
Jul 30, 2008 53.48 53.48 50.96 53.34 5,525 -0.07(-0.13%)
Jul 29, 2008 53.41 53.48 49.14 53.41 11,362 +3.29(+6.56%)
Jul 28, 2008 51.52 51.52 50.05 50.12 20,114 -1.40(-2.72%)
Jul 25, 2008 51.52 54.81 48.86 51.52 11,467 +0.28(+0.55%)
Jul 24, 2008 52.64 52.71 50.44 51.24 2,896 -1.05(-2.01%)
Jul 23, 2008 52.50 53.83 51.10 52.29 19,629 -0.21(-0.40%)
Jul 22, 2008 50.12 52.50 49.21 52.50 6,824 +2.31(+4.60%)
Jul 21, 2008 50.40 50.75 50.12 50.19 2,042 +0.00(+0.00%)
Jul 18, 2008 51.52 52.22 49.35 50.19 4,431 -1.19(-2.32%)
Jul 17, 2008 52.50 52.50 50.75 51.38 4,371 -0.77(-1.48%)
Jul 16, 2008 50.75 53.06 50.75 52.15 8,633 +1.47(+2.90%)
Jul 15, 2008 48.16 53.25 47.60 50.68 11,114 +1.82(+3.72%)
Jul 14, 2008 50.47 50.47 47.60 48.86 5,070 -1.12(-2.24%)
Jul 11, 2008 47.81 50.26 47.67 49.98 4,746 +1.61(+3.33%)
Jul 10, 2008 48.16 49.28 45.92 48.37 5,686 +0.07(+0.14%)
Jul 09, 2008 49.42 49.63 48.16 48.30 4,628 -1.19(-2.40%)
Jul 08, 2008 47.60 49.49 45.71 49.49 9,978 +2.17(+4.59%)
Jul 07, 2008 51.03 52.85 45.71 47.32 14,004 -3.22(-6.37%)
Jul 04, 2008 47.67 50.68 47.39 50.54 6,215 +0.00(+0.00%)
Jul 03, 2008 47.67 50.68 47.39 50.54 6,215 +3.08(+6.49%)
Jul 02, 2008 51.45 52.78 47.46 47.46 16,503 -4.13(-8.01%)
Jul 01, 2008 52.15 54.95 47.95 51.59 9,815 -1.89(-3.53%)
Jun 30, 2008 51.03 55.86 50.12 53.48 25,600 +5.95(+12.52%)
Jun 27, 2008 49.70 51.17 47.32 47.53 370,425 -1.68(-3.41%)
Jun 26, 2008 51.10 51.17 47.53 49.21 11,180 -1.89(-3.70%)
Jun 25, 2008 53.69 55.51 51.10 51.10 5,054 -1.54(-2.93%)
Jun 24, 2008 55.79 55.79 52.15 52.64 3,111 -1.82(-3.34%)
Jun 23, 2008 56.98 56.98 53.69 54.46 3,074 -1.26(-2.26%)
Jun 20, 2008 56.98 56.98 54.04 55.72 3,579 -0.63(-1.12%)
Jun 19, 2008 56.84 57.82 55.51 56.35 3,599 +0.28(+0.50%)
Jun 18, 2008 57.12 57.61 55.44 56.07 4,716 -0.35(-0.62%)
Jun 17, 2008 58.66 58.80 55.79 56.42 4,318 -1.47(-2.54%)
Jun 16, 2008 57.12 59.64 55.23 57.89 10,273 +1.12(+1.97%)
Jun 13, 2008 55.09 56.77 53.83 56.77 3,409 +1.82(+3.31%)
Jun 12, 2008 55.16 56.49 54.53 54.95 2,452 +0.35(+0.64%)
Jun 11, 2008 53.90 56.28 53.90 54.60 3,222 -0.63(-1.14%)
Jun 10, 2008 55.16 56.67 53.62 55.23 3,003 -0.77(-1.38%)
Jun 09, 2008 54.60 56.42 54.46 56.00 7,613 +1.40(+2.56%)
Jun 06, 2008 57.05 57.05 53.62 54.60 1,468 -2.10(-3.70%)
Jun 05, 2008 56.35 56.70 54.32 56.70 12,866 +2.03(+3.71%)
Jun 04, 2008 52.64 55.30 52.64 54.67 3,128 +0.00(+0.00%)
Jun 03, 2008 56.98 56.98 53.55 54.67 1,788 -1.47(-2.62%)
Jun 02, 2008 54.67 56.70 54.67 56.14 3,759 +1.05(+1.91%)
May 30, 2008 55.79 57.12 55.09 55.09 2,233 +1.47(+2.74%)
May 29, 2008 53.55 54.95 52.85 53.62 2,118 -2.03(-3.65%)
May 28, 2008 55.02 55.65 52.92 55.65 1,844 +0.35(+0.63%)
May 27, 2008 55.30 55.37 54.53 55.30 1,388 +0.35(+0.64%)
May 26, 2008 54.74 56.49 54.25 54.95 1,221 +0.00(+0.00%)
May 23, 2008 54.74 56.49 54.25 54.95 1,221 +0.00(+0.00%)
May 22, 2008 55.86 56.21 54.95 54.95 988 -1.33(-2.36%)
May 21, 2008 57.12 57.12 55.86 56.28 1,605 -0.70(-1.23%)
May 20, 2008 56.07 57.05 55.79 56.98 1,946 +1.12(+2.01%)
May 19, 2008 56.35 57.05 55.79 55.86 2,831 -0.77(-1.36%)
May 16, 2008 56.98 56.98 55.65 56.63 3,143 +0.70(+1.25%)
May 15, 2008 55.72 56.35 55.30 55.93 3,269 +0.14(+0.25%)
May 14, 2008 54.32 56.49 54.32 55.79 10,094 +0.00(+0.00%)
May 13, 2008 55.72 56.28 54.53 55.79 11,223 -0.49(-0.87%)
May 12, 2008 56.14 56.35 53.97 56.28 11,562 -0.21(-0.37%)
May 09, 2008 54.53 59.43 53.15 56.49 26,698 +8.19(+16.96%)
May 08, 2008 49.14 49.56 47.46 48.30 2,908 -0.07(-0.14%)
May 07, 2008 48.30 50.50 48.23 48.37 5,266 -0.63(-1.29%)
May 06, 2008 49.63 49.63 48.65 49.00 2,531 -0.07(-0.14%)
May 05, 2008 48.79 50.12 48.79 49.07 4,222 +0.91(+1.89%)
May 02, 2008 49.35 50.26 48.16 48.16 3,468 -0.63(-1.29%)
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.