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

Adicet Bio Inc (NQ: ACET )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Apr 30, 2009 45.08 45.43 41.52 42.41 24,216 -2.37(-5.30%)
Apr 29, 2009 43.12 45.14 41.64 44.78 15,071 +1.96(+4.57%)
Apr 28, 2009 41.28 43.30 40.98 42.82 11,890 +0.95(+2.27%)
Apr 27, 2009 43.00 43.77 40.98 41.87 14,438 -2.25(-5.11%)
Apr 24, 2009 44.37 45.02 41.70 44.13 17,915 +0.12(+0.27%)
Apr 23, 2009 42.82 44.01 42.11 44.01 15,239 +1.36(+3.20%)
Apr 22, 2009 41.10 44.25 40.10 42.65 25,901 +0.71(+1.70%)
Apr 21, 2009 38.67 42.17 38.49 41.93 19,866 +3.20(+8.27%)
Apr 20, 2009 39.74 40.27 38.14 38.73 17,793 -1.90(-4.67%)
Apr 17, 2009 41.70 41.70 39.68 40.63 16,483 -0.83(-2.00%)
Apr 16, 2009 41.34 43.00 40.21 41.46 15,228 +0.42(+1.01%)
Apr 15, 2009 39.62 41.10 38.55 41.04 19,471 +1.01(+2.52%)
Apr 14, 2009 42.59 42.59 39.92 40.04 14,586 -3.44(-7.91%)
Apr 13, 2009 44.37 44.72 41.87 43.48 14,021 -1.36(-3.04%)
Apr 09, 2009 42.94 45.31 41.70 44.84 15,010 +3.02(+7.23%)
Apr 08, 2009 40.63 41.87 39.47 41.82 18,599 +1.66(+4.14%)
Apr 07, 2009 41.46 45.02 39.92 40.15 28,014 -2.02(-4.78%)
Apr 06, 2009 43.54 43.54 41.22 42.17 11,953 -1.84(-4.18%)
Apr 03, 2009 41.76 44.07 40.63 44.01 20,360 +2.25(+5.40%)
Apr 02, 2009 38.20 42.17 37.49 41.76 29,395 +4.69(+12.64%)
Apr 01, 2009 34.76 37.78 34.03 37.07 25,716 +1.72(+4.87%)
Mar 31, 2009 36.30 36.48 34.34 35.35 51,352 -0.65(-1.81%)
Mar 30, 2009 34.64 36.30 32.68 36.00 23,399 -3.44(-8.72%)
Mar 26, 2009 39.98 40.45 38.61 39.44 33,179 -0.18(-0.45%)
Mar 25, 2009 41.46 41.99 37.78 39.62 32,169 -1.30(-3.19%)
Mar 24, 2009 39.26 41.70 38.20 40.93 21,173 +1.13(+2.83%)
Mar 23, 2009 36.48 39.80 35.59 39.80 31,035 +4.21(+11.83%)
Mar 20, 2009 40.81 40.81 35.47 35.59 26,411 -3.62(-9.23%)
Mar 19, 2009 40.39 40.51 38.55 39.21 17,835 -0.47(-1.20%)
Mar 18, 2009 37.84 41.16 36.65 39.68 14,436 +1.84(+4.86%)
Mar 17, 2009 34.64 37.84 34.34 37.84 14,039 +3.08(+8.87%)
Mar 16, 2009 34.58 35.47 33.81 34.76 16,701 +0.36(+1.03%)
Mar 13, 2009 32.15 34.80 32.15 34.40 12,241 +0.83(+2.47%)
Mar 12, 2009 30.19 33.69 30.07 33.57 16,341 +3.14(+10.33%)
Mar 11, 2009 31.02 31.91 29.54 30.43 12,054 -0.30(-0.97%)
Mar 10, 2009 29.66 31.08 29.24 30.72 36,716 +1.84(+6.37%)
Mar 09, 2009 30.96 31.97 28.83 28.89 15,006 -2.43(-7.77%)
Mar 06, 2009 30.90 32.03 30.49 31.32 20,311 +0.71(+2.33%)
Mar 05, 2009 33.16 34.24 30.07 30.61 17,803 -3.32(-9.79%)
Mar 04, 2009 33.51 34.19 33.21 33.93 21,681 -0.12(-0.35%)
Mar 02, 2009 34.93 35.35 33.87 34.05 30,197 -1.72(-4.81%)
Feb 27, 2009 36.18 36.42 35.71 35.77 26,698 -0.95(-2.58%)
Feb 26, 2009 39.03 39.86 35.88 36.71 20,513 -1.84(-4.77%)
Feb 25, 2009 40.39 40.39 38.55 38.55 30,760 -2.08(-5.11%)
Feb 24, 2009 39.80 41.40 38.32 40.63 22,613 +1.30(+3.32%)
Feb 23, 2009 43.30 43.36 39.15 39.32 19,422 -3.44(-8.04%)
Feb 20, 2009 42.94 43.77 42.11 42.76 16,662 -0.65(-1.50%)
Feb 19, 2009 47.03 47.03 43.00 43.42 16,455 -2.85(-6.15%)
Feb 18, 2009 46.92 46.92 45.08 46.26 15,079 -0.18(-0.38%)
Feb 17, 2009 47.51 48.10 45.43 46.44 24,329 -2.31(-4.74%)
Feb 13, 2009 50.06 50.89 48.40 48.75 25,486 -1.30(-2.61%)
Feb 12, 2009 48.04 51.01 48.04 50.06 38,161 -1.84(-3.54%)
Feb 11, 2009 52.19 53.87 51.07 51.90 32,938 -0.30(-0.57%)
Feb 10, 2009 53.38 54.92 51.84 52.19 25,671 -1.48(-2.76%)
Feb 09, 2009 52.85 55.69 51.60 53.68 23,600 +0.47(+0.89%)
Feb 06, 2009 54.98 56.17 46.38 53.20 55,800 -1.66(-3.03%)
Feb 05, 2009 53.26 56.94 52.28 54.86 26,427 +1.01(+1.87%)
Feb 04, 2009 54.98 56.70 52.79 53.86 18,243 -1.30(-2.37%)
Feb 03, 2009 55.16 56.88 53.05 55.16 36,498 +0.59(+1.09%)
Feb 02, 2009 52.37 55.22 51.60 54.57 25,868 +1.54(+2.91%)
Jan 30, 2009 55.63 56.81 51.90 53.03 15,233 -1.78(-3.25%)
Jan 29, 2009 58.13 59.19 54.39 54.80 13,989 -3.80(-6.48%)
Jan 28, 2009 56.23 59.02 55.93 58.60 34,139 +2.97(+5.33%)
Jan 27, 2009 55.04 56.29 53.26 55.63 20,227 +0.95(+1.74%)
Jan 26, 2009 52.79 55.75 52.25 54.69 12,751 +1.72(+3.25%)
Jan 23, 2009 52.08 54.98 52.02 52.97 23,931 -0.83(-1.54%)
Jan 22, 2009 56.23 57.00 52.67 53.80 16,136 -3.91(-6.78%)
Jan 21, 2009 53.44 58.13 51.07 57.71 30,999 +3.20(+5.88%)
Jan 20, 2009 60.62 61.15 53.91 54.51 22,991 -6.94(-11.29%)
Jan 16, 2009 62.75 63.58 59.49 61.45 23,576 +0.12(+0.19%)
Jan 15, 2009 56.05 61.33 54.45 61.33 27,584 +4.86(+8.61%)
Jan 14, 2009 57.89 58.96 54.45 56.47 24,229 -2.37(-4.03%)
Jan 13, 2009 60.50 60.50 56.88 58.84 39,003 -1.96(-3.22%)
Jan 12, 2009 65.36 65.36 60.50 60.80 39,834 -3.62(-5.62%)
Jan 09, 2009 69.40 69.40 64.18 64.41 70,706 -0.95(-1.45%)
Jan 08, 2009 62.34 65.54 62.28 65.36 37,269 +2.25(+3.57%)
Jan 07, 2009 64.29 65.24 61.68 63.11 43,865 -1.19(-1.84%)
Jan 06, 2009 65.42 65.48 63.11 64.29 44,915 -1.13(-1.72%)
Jan 05, 2009 60.20 66.61 58.19 65.42 45,386 +5.63(+9.42%)
Jan 02, 2009 59.55 60.81 57.06 59.79 25,945 +0.42(+0.70%)
Dec 31, 2008 55.81 60.26 53.86 59.37 27,562 +3.68(+6.60%)
Dec 30, 2008 53.50 56.11 53.03 55.69 24,212 +2.25(+4.22%)
Dec 29, 2008 59.43 60.44 53.03 53.44 30,205 -5.87(-9.90%)
Dec 26, 2008 59.73 60.74 56.76 59.31 9,738 +0.24(+0.40%)
Dec 24, 2008 60.08 61.68 58.99 59.08 4,903 -0.77(-1.29%)
Dec 23, 2008 59.91 62.63 58.24 59.85 26,567 +0.59(+1.00%)
Dec 22, 2008 61.21 61.21 57.12 59.25 30,428 -0.95(-1.58%)
Dec 19, 2008 60.56 65.46 58.78 60.20 58,535 +1.90(+3.26%)
Dec 18, 2008 62.57 62.57 56.82 58.30 27,504 -3.20(-5.21%)
Dec 17, 2008 56.64 63.40 56.64 61.51 39,950 -0.36(-0.58%)
Dec 16, 2008 57.53 61.98 55.87 61.86 27,422 +5.40(+9.56%)
Dec 15, 2008 58.36 58.66 53.80 56.47 24,009 -1.72(-2.96%)
Dec 12, 2008 50.89 58.19 48.22 58.19 25,234 +6.23(+11.99%)
Dec 11, 2008 56.82 58.96 51.19 51.96 42,271 -5.52(-9.60%)
Dec 10, 2008 58.96 59.79 56.88 57.47 20,389 -1.13(-1.92%)
Dec 09, 2008 58.84 60.97 56.47 58.60 64,696 -1.13(-1.89%)
Dec 08, 2008 57.65 62.28 56.76 59.73 89,908 +3.20(+5.67%)
Dec 05, 2008 50.36 56.52 48.64 56.52 34,281 +5.40(+10.56%)
Dec 04, 2008 53.50 54.51 50.06 51.13 33,005 -3.02(-5.59%)
Dec 03, 2008 52.55 54.63 46.92 54.15 44,829 +4.27(+8.56%)
Dec 02, 2008 47.39 49.88 45.20 49.88 29,936 +3.38(+7.27%)
Dec 01, 2008 51.54 51.54 46.14 46.50 21,588 -5.93(-11.31%)
Nov 28, 2008 49.59 52.55 47.87 52.43 14,719 +2.14(+4.25%)
Nov 26, 2008 46.26 50.42 45.43 50.30 34,949 +2.91(+6.13%)
Nov 25, 2008 50.06 50.06 44.60 47.39 19,325 -1.78(-3.62%)
Nov 24, 2008 48.99 50.12 47.33 49.17 23,422 +0.95(+1.97%)
Nov 21, 2008 45.79 48.93 41.52 48.22 23,978 +2.97(+6.55%)
Nov 20, 2008 47.21 49.53 44.66 45.26 35,968 -3.08(-6.38%)
Nov 19, 2008 49.76 50.89 47.63 48.34 26,473 -1.36(-2.74%)
Nov 18, 2008 49.88 52.02 46.98 49.70 21,408 +0.06(+0.12%)
Nov 17, 2008 50.95 51.60 48.78 49.64 18,501 -1.72(-3.35%)
Nov 14, 2008 51.78 53.38 50.93 51.36 26,711 -1.54(-2.91%)
Nov 13, 2008 47.87 52.91 47.51 52.91 38,706 +5.16(+10.81%)
Nov 12, 2008 50.24 50.30 46.98 47.75 19,364 -3.38(-6.61%)
Nov 11, 2008 50.47 52.08 49.88 51.13 28,809 -0.18(-0.35%)
Nov 10, 2008 51.72 52.97 50.59 51.31 42,306 +1.30(+2.61%)
Nov 07, 2008 51.36 51.36 46.56 50.00 22,391 +1.48(+3.06%)
Nov 06, 2008 49.94 51.07 47.87 48.52 40,129 -1.13(-2.27%)
Nov 05, 2008 51.19 52.70 49.35 49.64 20,193 -2.31(-4.45%)
Nov 04, 2008 52.37 53.03 46.26 51.96 30,915 +1.60(+3.18%)
Nov 03, 2008 51.48 51.96 48.16 50.36 44,740 +0.83(+1.68%)
Oct 31, 2008 48.22 49.70 47.57 49.53 22,866 +0.59(+1.21%)
Oct 30, 2008 49.47 50.36 46.74 48.93 15,281 +1.19(+2.48%)
Oct 29, 2008 48.93 48.93 45.85 47.75 23,550 -0.83(-1.71%)
Oct 28, 2008 44.78 48.99 43.59 48.58 27,935 +4.86(+11.13%)
Oct 27, 2008 46.80 47.45 43.71 43.71 14,897 -3.86(-8.10%)
Oct 24, 2008 43.95 48.34 43.12 47.57 10,516 -0.77(-1.60%)
Oct 23, 2008 46.56 49.11 44.66 48.34 22,795 +2.25(+4.89%)
Oct 22, 2008 46.98 48.93 45.91 46.09 11,638 -2.49(-5.13%)
Oct 21, 2008 50.30 51.01 48.46 48.58 17,001 -2.43(-4.77%)
Oct 20, 2008 50.95 51.54 49.59 51.01 15,843 +2.73(+5.65%)
Oct 17, 2008 46.38 50.77 44.25 48.28 34,272 +0.24(+0.49%)
Oct 16, 2008 43.36 48.58 42.23 48.04 25,826 +5.04(+11.72%)
Oct 15, 2008 48.70 50.00 43.00 43.00 33,847 -5.63(-11.59%)
Oct 14, 2008 54.27 54.63 46.56 48.64 19,841 -3.80(-7.24%)
Oct 13, 2008 48.16 52.97 45.67 52.43 26,792 +4.39(+9.14%)
Oct 10, 2008 39.15 48.04 37.96 48.04 33,635 +9.02(+23.10%)
Oct 09, 2008 45.20 47.89 38.73 39.03 21,526 -4.63(-10.60%)
Oct 08, 2008 45.61 48.93 43.65 43.65 25,665 -3.68(-7.77%)
Oct 07, 2008 47.81 51.25 47.27 47.33 38,609 +0.00(+0.00%)
Oct 06, 2008 49.64 49.64 44.37 47.33 40,001 -2.61(-5.23%)
Oct 03, 2008 54.75 57.00 49.88 49.94 17,177 -4.03(-7.47%)
Oct 02, 2008 56.94 58.48 53.86 53.97 12,019 -3.62(-6.28%)
Oct 01, 2008 56.23 59.08 53.26 57.59 10,590 +0.71(+1.25%)
Sep 30, 2008 53.32 57.18 52.19 56.88 14,631 +4.03(+7.63%)
Sep 29, 2008 56.88 57.83 49.64 52.85 17,104 -5.16(-8.90%)
Sep 26, 2008 57.30 59.19 56.70 58.01 11,108 -0.77(-1.31%)
Sep 25, 2008 57.30 60.08 54.69 58.78 15,620 +1.42(+2.48%)
Sep 24, 2008 59.67 60.80 57.35 57.35 14,065 -1.96(-3.30%)
Sep 23, 2008 59.31 60.62 58.13 59.31 33,804 -0.30(-0.50%)
Sep 22, 2008 59.08 60.02 58.30 59.61 30,768 -0.30(-0.49%)
Sep 19, 2008 59.02 59.91 53.97 59.91 76,917 +3.80(+6.77%)
Sep 18, 2008 54.21 56.35 51.48 56.11 24,104 +3.32(+6.29%)
Sep 17, 2008 53.44 55.81 51.25 52.79 12,699 -2.08(-3.78%)
Sep 16, 2008 50.24 55.34 50.00 54.86 17,089 +4.57(+9.08%)
Sep 15, 2008 54.57 56.35 50.24 50.30 16,091 -4.51(-8.23%)
Sep 12, 2008 56.47 56.47 54.04 54.80 12,693 -1.90(-3.35%)
Sep 11, 2008 55.46 56.94 53.20 56.70 15,324 +0.42(+0.74%)
Sep 10, 2008 56.29 57.95 53.62 56.29 20,503 +1.19(+2.15%)
Sep 09, 2008 57.71 59.43 54.51 55.10 23,657 -2.14(-3.73%)
Sep 08, 2008 54.57 57.53 54.27 57.24 36,150 +3.86(+7.22%)
Sep 05, 2008 55.52 55.52 52.02 53.38 44,720 +2.91(+5.76%)
Sep 04, 2008 50.06 51.01 49.82 50.47 6,366 -0.83(-1.62%)
Sep 03, 2008 48.81 51.54 48.81 51.31 12,043 +2.97(+6.13%)
Sep 02, 2008 51.31 51.84 47.03 48.34 7,985 -2.31(-4.57%)
Aug 29, 2008 48.75 50.77 48.34 50.65 11,939 +1.84(+3.77%)
Aug 28, 2008 46.44 49.64 45.31 48.81 7,293 +2.43(+5.24%)
Aug 27, 2008 46.38 47.81 46.09 46.38 8,552 -0.12(-0.26%)
Aug 26, 2008 45.55 46.74 43.71 46.50 12,735 +0.83(+1.82%)
Aug 25, 2008 48.52 48.52 44.90 45.67 3,090 -2.91(-5.98%)
Aug 22, 2008 46.32 48.58 46.32 48.58 3,512 +2.19(+4.73%)
Aug 21, 2008 46.92 47.27 46.32 46.38 2,302 -0.77(-1.64%)
Aug 20, 2008 48.16 48.81 46.62 47.15 2,648 -0.77(-1.61%)
Aug 19, 2008 47.57 49.35 47.57 47.92 3,281 -0.06(-0.12%)
Aug 18, 2008 47.51 49.17 47.03 47.98 4,893 +0.42(+0.87%)
Aug 15, 2008 49.82 50.12 46.50 47.57 13,057 +0.12(+0.25%)
Aug 14, 2008 49.35 50.24 47.03 47.45 9,580 -2.49(-4.99%)
Aug 13, 2008 48.70 50.89 46.74 49.94 5,188 +1.30(+2.68%)
Aug 12, 2008 49.29 49.29 47.57 48.64 6,123 -1.07(-2.15%)
Aug 11, 2008 45.85 49.70 45.61 49.70 6,845 +3.68(+7.99%)
Aug 08, 2008 43.06 47.33 43.06 46.03 8,037 +2.91(+6.74%)
Aug 07, 2008 44.72 44.72 42.94 43.12 8,672 -1.84(-4.09%)
Aug 06, 2008 45.02 46.01 42.88 44.96 6,910 -0.24(-0.52%)
Aug 05, 2008 44.13 45.26 43.59 45.20 9,364 +1.19(+2.70%)
Aug 04, 2008 43.95 45.26 41.52 44.01 10,813 -0.83(-1.85%)
Aug 01, 2008 44.54 45.26 44.01 44.84 5,247 +0.24(+0.53%)
Jul 31, 2008 44.60 45.02 43.24 44.60 23,695 -0.59(-1.31%)
Jul 30, 2008 45.31 45.31 43.18 45.20 6,521 -0.06(-0.13%)
Jul 29, 2008 45.26 45.31 41.64 45.26 13,409 +2.79(+6.56%)
Jul 28, 2008 43.65 43.65 42.41 42.47 23,738 -1.19(-2.72%)
Jul 25, 2008 43.65 46.44 41.40 43.65 13,534 +0.24(+0.55%)
Jul 24, 2008 44.60 44.66 42.73 43.42 3,418 -0.89(-2.01%)
Jul 23, 2008 44.48 45.61 43.30 44.31 23,166 -0.18(-0.40%)
Jul 22, 2008 42.47 44.48 41.70 44.48 8,053 +1.96(+4.60%)
Jul 21, 2008 42.70 43.00 42.47 42.53 2,410 +0.00(+0.00%)
Jul 18, 2008 43.65 44.25 41.82 42.53 5,229 -1.01(-2.32%)
Jul 17, 2008 44.48 44.48 43.00 43.54 5,159 -0.65(-1.48%)
Jul 16, 2008 43.00 44.96 43.00 44.19 10,189 +1.25(+2.90%)
Jul 15, 2008 40.81 45.12 40.33 42.94 13,117 +1.54(+3.72%)
Jul 14, 2008 42.76 42.76 40.33 41.40 5,983 -0.95(-2.24%)
Jul 11, 2008 40.51 42.59 40.39 42.35 5,601 +1.36(+3.33%)
Jul 10, 2008 40.81 41.76 38.91 40.98 6,710 +0.06(+0.14%)
Jul 09, 2008 41.87 42.05 40.81 40.93 5,462 -1.01(-2.40%)
Jul 08, 2008 40.33 41.93 38.73 41.93 11,776 +1.84(+4.59%)
Jul 07, 2008 43.24 44.78 38.73 40.10 16,528 -2.73(-6.37%)
Jul 04, 2008 40.39 42.94 40.15 42.82 7,335 +0.00(+0.00%)
Jul 03, 2008 40.39 42.94 40.15 42.82 7,335 +2.61(+6.49%)
Jul 02, 2008 43.59 44.72 40.21 40.21 19,477 -3.50(-8.01%)
Jul 01, 2008 44.19 46.56 40.63 43.71 11,584 -1.60(-3.53%)
Jun 30, 2008 43.24 47.33 42.47 45.31 30,213 +5.04(+12.52%)
Jun 27, 2008 42.11 43.36 40.10 40.27 437,174 -1.42(-3.41%)
Jun 26, 2008 43.30 43.36 40.27 41.70 13,194 -1.60(-3.70%)
Jun 25, 2008 45.49 47.03 43.30 43.30 5,964 -1.30(-2.93%)
Jun 24, 2008 47.27 47.27 44.19 44.60 3,671 -1.54(-3.34%)
Jun 23, 2008 48.28 48.28 45.49 46.14 3,628 -1.07(-2.26%)
Jun 20, 2008 48.28 48.28 45.79 47.21 4,224 -0.53(-1.12%)
Jun 19, 2008 48.16 48.99 47.03 47.75 4,248 +0.24(+0.50%)
Jun 18, 2008 48.40 48.81 46.98 47.51 5,566 -0.30(-0.62%)
Jun 17, 2008 49.70 49.82 47.27 47.81 5,097 -1.25(-2.54%)
Jun 16, 2008 48.40 50.53 46.80 49.05 12,124 +0.95(+1.97%)
Jun 13, 2008 46.68 48.10 45.61 48.10 4,023 +1.54(+3.31%)
Jun 12, 2008 46.74 47.87 46.20 46.56 2,894 +0.30(+0.64%)
Jun 11, 2008 45.67 47.69 45.67 46.26 3,803 -0.53(-1.14%)
Jun 10, 2008 46.74 48.02 45.43 46.80 3,544 -0.65(-1.38%)
Jun 09, 2008 46.26 47.81 46.14 47.45 8,984 +1.19(+2.56%)
Jun 06, 2008 48.34 48.34 45.43 46.26 1,733 -1.78(-3.70%)
Jun 05, 2008 47.75 48.04 46.03 48.04 15,184 +1.72(+3.71%)
Jun 04, 2008 44.60 46.86 44.60 46.32 3,692 +0.00(+0.00%)
Jun 03, 2008 48.28 48.28 45.37 46.32 2,110 -1.25(-2.62%)
Jun 02, 2008 46.32 48.04 46.32 47.57 4,437 +0.89(+1.91%)
May 30, 2008 47.27 48.40 46.68 46.68 2,636 +1.25(+2.74%)
May 29, 2008 45.37 46.56 44.78 45.43 2,500 -1.72(-3.65%)
May 28, 2008 46.62 47.15 44.84 47.15 2,176 +0.30(+0.63%)
May 27, 2008 46.86 46.92 46.20 46.86 1,638 +0.30(+0.64%)
May 26, 2008 46.38 47.87 45.97 46.56 1,441 +0.00(+0.00%)
May 23, 2008 46.38 47.87 45.97 46.56 1,441 +0.00(+0.00%)
May 22, 2008 47.33 47.63 46.56 46.56 1,166 -1.13(-2.36%)
May 21, 2008 48.40 48.40 47.33 47.69 1,894 -0.59(-1.23%)
May 20, 2008 47.51 48.34 47.27 48.28 2,297 +0.95(+2.00%)
May 19, 2008 47.75 48.34 47.27 47.33 3,341 -0.65(-1.36%)
May 16, 2008 48.28 48.28 47.15 47.98 3,710 +0.59(+1.25%)
May 15, 2008 47.21 47.75 46.86 47.39 3,858 +0.12(+0.25%)
May 14, 2008 46.03 47.87 46.03 47.27 11,913 +0.00(+0.00%)
May 13, 2008 47.21 47.69 46.20 47.27 13,246 -0.42(-0.87%)
May 12, 2008 47.57 47.75 45.73 47.69 13,645 -0.18(-0.37%)
May 09, 2008 46.20 50.36 45.03 47.87 31,508 +6.94(+16.96%)
May 08, 2008 41.64 41.99 40.21 40.93 3,433 -0.06(-0.14%)
May 07, 2008 40.93 42.79 40.87 40.98 6,215 -0.53(-1.29%)
May 06, 2008 42.05 42.05 41.22 41.52 2,987 -0.06(-0.14%)
May 05, 2008 41.34 42.47 41.34 41.58 4,983 +0.77(+1.89%)
May 02, 2008 41.82 42.59 40.81 40.81 4,093 -0.53(-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.