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

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
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 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.