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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 4.091 4.163 3.897 3.958 488,706 -0.11(-2.73%)
Apr 29, 2010 3.948 4.084 3.926 4.070 439,784 +0.14(+3.66%)
Apr 28, 2010 3.833 4.019 3.826 3.926 606,738 +0.09(+2.43%)
Apr 27, 2010 3.991 4.077 3.826 3.833 424,566 -0.11(-2.91%)
Apr 26, 2010 3.847 3.984 3.775 3.948 555,374 +0.14(+3.77%)
Apr 23, 2010 3.804 3.876 3.790 3.804 868,747 +0.00(+0.00%)
Apr 22, 2010 3.718 3.840 3.718 3.804 497,318 +0.01(+0.38%)
Apr 21, 2010 3.740 3.840 3.704 3.790 720,826 +0.04(+0.96%)
Apr 20, 2010 3.976 3.984 3.668 3.754 830,962 -0.07(-1.88%)
Apr 19, 2010 4.077 4.098 3.718 3.826 1,416,702 -0.29(-6.98%)
Apr 16, 2010 4.364 4.436 4.091 4.113 1,092,887 -0.25(-5.76%)
Apr 15, 2010 4.041 4.472 4.041 4.364 2,173,863 +0.29(+7.23%)
Apr 14, 2010 4.134 4.134 4.019 4.070 455,661 -0.01(-0.18%)
Apr 13, 2010 4.070 4.106 3.998 4.077 235,338 +0.00(+0.00%)
Apr 12, 2010 4.106 4.213 4.063 4.077 280,050 -0.02(-0.53%)
Apr 09, 2010 4.249 4.249 4.027 4.098 331,231 -0.04(-0.87%)
Apr 08, 2010 4.285 4.292 4.127 4.134 1,039,854 -0.03(-0.69%)
Apr 07, 2010 4.120 4.249 4.120 4.163 540,895 +0.01(+0.17%)
Apr 06, 2010 4.034 4.220 3.991 4.156 842,652 +0.13(+3.21%)
Apr 05, 2010 3.912 4.077 3.876 4.027 453,260 +0.15(+3.99%)
Apr 01, 2010 3.826 3.872 3.872 3.872 233,641 +0.09(+2.37%)
Mar 31, 2010 3.826 3.876 3.768 3.783 297,730 -0.07(-1.86%)
Mar 30, 2010 3.790 3.890 3.775 3.854 350,453 +0.05(+1.23%)
Mar 29, 2010 3.890 4.005 3.783 3.808 266,505 -0.05(-1.21%)
Mar 26, 2010 3.984 4.091 3.804 3.854 531,025 -0.11(-2.72%)
Mar 25, 2010 4.256 4.299 3.926 3.962 434,047 -0.25(-5.96%)
Mar 24, 2010 4.055 4.393 4.055 4.213 954,129 +0.16(+3.89%)
Mar 23, 2010 4.027 4.127 3.948 4.055 339,462 +0.00(+0.00%)
Mar 22, 2010 3.675 4.070 3.661 4.055 512,082 +0.39(+10.78%)
Mar 19, 2010 4.098 4.156 3.618 3.661 1,336,563 -0.45(-10.99%)
Mar 18, 2010 4.228 4.228 4.070 4.113 308,403 -0.09(-2.05%)
Mar 17, 2010 4.156 4.264 4.134 4.199 484,259 +0.07(+1.74%)
Mar 16, 2010 3.984 4.177 3.984 4.127 1,127,346 +0.14(+3.60%)
Mar 15, 2010 3.948 4.012 3.790 3.984 380,033 +0.08(+2.02%)
Mar 12, 2010 3.869 3.933 3.725 3.905 500,366 +0.01(+0.18%)
Mar 11, 2010 3.955 4.156 3.862 3.897 708,711 -0.09(-2.16%)
Mar 10, 2010 4.055 4.084 3.876 3.984 339,623 +0.04(+0.91%)
Mar 09, 2010 3.905 4.034 3.840 3.948 869,272 +0.05(+1.29%)
Mar 08, 2010 3.689 3.998 3.639 3.897 831,600 +0.23(+6.26%)
Mar 05, 2010 3.639 3.757 3.560 3.668 665,603 +0.09(+2.40%)
Mar 04, 2010 3.496 3.854 3.445 3.582 1,663,394 +0.17(+5.05%)
Mar 03, 2010 3.338 3.488 3.302 3.409 1,032,354 +0.07(+2.15%)
Mar 02, 2010 2.878 3.366 2.878 3.338 1,616,899 +0.56(+20.16%)
Mar 01, 2010 2.835 2.864 2.742 2.778 546,816 -0.01(-0.26%)
Feb 26, 2010 2.749 2.806 2.677 2.785 171,115 -0.01(-0.26%)
Feb 25, 2010 2.763 2.821 2.692 2.792 289,561 +0.01(+0.52%)
Feb 24, 2010 2.799 2.835 2.728 2.778 253,405 -0.02(-0.77%)
Feb 23, 2010 2.785 2.828 2.763 2.799 113,457 +0.00(+0.00%)
Feb 22, 2010 2.771 2.842 2.728 2.799 162,349 +0.06(+2.09%)
Feb 19, 2010 2.713 2.864 2.649 2.742 372,723 +0.03(+1.06%)
Feb 18, 2010 2.871 2.928 2.656 2.713 902,450 -0.16(-5.49%)
Feb 17, 2010 2.857 2.943 2.763 2.871 309,891 +0.04(+1.25%)
Feb 16, 2010 2.842 2.936 2.763 2.835 508,831 +0.09(+3.13%)
Feb 12, 2010 2.649 2.749 2.749 2.749 423,535 +0.08(+2.96%)
Feb 11, 2010 2.577 2.972 2.534 2.670 1,550,699 +0.17(+6.90%)
Feb 10, 2010 2.326 2.498 2.261 2.498 1,148,144 +0.20(+8.75%)
Feb 09, 2010 2.168 2.331 2.096 2.297 614,959 +0.14(+6.67%)
Feb 08, 2010 2.067 2.175 2.067 2.153 102,325 +0.10(+4.89%)
Feb 05, 2010 2.082 2.110 2.031 2.053 240,896 -0.05(-2.39%)
Feb 04, 2010 2.146 2.160 2.096 2.103 56,486 -0.07(-3.30%)
Feb 03, 2010 2.204 2.211 2.153 2.175 25,509 -0.04(-1.62%)
Feb 02, 2010 2.189 2.218 2.175 2.211 103,601 +0.02(+0.98%)
Feb 01, 2010 2.283 2.298 2.160 2.189 47,629 -0.05(-2.24%)
Jan 29, 2010 2.297 2.297 2.218 2.239 50,636 -0.04(-1.89%)
Jan 28, 2010 2.318 2.326 2.225 2.283 204,692 -0.03(-1.24%)
Jan 27, 2010 2.383 2.383 2.261 2.311 92,397 -0.08(-3.30%)
Jan 26, 2010 2.405 2.405 2.261 2.390 115,367 -0.01(-0.60%)
Jan 25, 2010 2.440 2.440 2.354 2.405 391,764 +0.02(+0.90%)
Jan 22, 2010 2.297 2.397 2.261 2.383 775,886 +0.09(+3.75%)
Jan 21, 2010 2.189 2.369 2.189 2.297 132,756 -0.09(-3.90%)
Jan 20, 2010 2.369 2.390 2.333 2.390 49,867 +0.02(+0.91%)
Jan 19, 2010 2.405 2.405 2.354 2.369 175,945 -0.04(-1.49%)
Jan 15, 2010 2.354 2.405 2.405 2.405 212,603 +0.03(+1.21%)
Jan 14, 2010 2.440 2.476 2.369 2.376 256,925 -0.05(-2.07%)
Jan 13, 2010 2.412 2.476 2.405 2.426 556,089 +0.02(+0.90%)
Jan 12, 2010 2.326 2.476 2.293 2.405 255,542 +0.06(+2.76%)
Jan 11, 2010 2.189 2.376 2.117 2.340 247,110 +0.19(+9.03%)
Jan 08, 2010 2.117 2.261 2.074 2.146 707,688 +0.22(+11.57%)
Jan 07, 2010 1.974 1.974 1.866 1.924 42,965 -0.04(-1.83%)
Jan 06, 2010 2.067 2.067 1.952 1.960 49,992 -0.14(-6.51%)
Jan 05, 2010 2.117 2.125 2.024 2.096 12,935 -0.02(-1.02%)
Jan 04, 2010 2.225 2.290 2.046 2.117 72,544 -0.11(-4.84%)
Dec 31, 2009 2.211 2.225 2.225 2.225 99,893 -0.01(-0.32%)
Dec 30, 2009 2.153 2.261 2.089 2.232 84,369 +0.09(+4.01%)
Dec 29, 2009 2.010 2.153 1.981 2.146 71,751 +0.11(+5.28%)
Dec 28, 2009 2.074 2.117 1.995 2.038 99,711 -0.02(-1.05%)
Dec 24, 2009 2.053 2.110 2.025 2.060 48,561 +0.01(+0.35%)
Dec 23, 2009 2.038 2.053 1.924 2.053 51,710 +0.01(+0.70%)
Dec 22, 2009 1.881 2.038 1.766 2.038 131,458 +0.18(+9.65%)
Dec 21, 2009 1.895 1.929 1.845 1.859 47,330 +0.01(+0.78%)
Dec 18, 2009 1.794 1.852 1.744 1.845 62,315 +0.08(+4.47%)
Dec 17, 2009 1.759 1.809 1.687 1.766 112,610 -0.05(-2.77%)
Dec 16, 2009 1.931 1.931 1.802 1.816 55,628 -0.09(-4.53%)
Dec 15, 2009 1.902 1.938 1.881 1.902 12,905 -0.04(-2.21%)
Dec 14, 2009 1.931 2.024 1.773 1.945 258,005 -0.01(-0.73%)
Dec 11, 2009 1.967 2.024 1.759 1.960 160,177 -0.03(-1.44%)
Dec 10, 2009 1.981 2.046 1.945 1.988 33,516 +0.01(+0.73%)
Dec 09, 2009 2.003 2.060 1.873 1.974 33,841 +0.00(+0.00%)
Dec 08, 2009 2.125 2.125 1.967 1.974 81,658 -0.18(-8.33%)
Dec 07, 2009 2.153 2.196 2.089 2.153 111,674 +0.01(+0.33%)
Dec 04, 2009 2.132 2.146 1.974 2.146 148,857 +0.06(+3.10%)
Dec 03, 2009 1.988 2.121 1.988 2.082 146,539 +0.10(+5.07%)
Dec 02, 2009 2.168 2.204 1.981 1.981 137,722 -0.22(-9.80%)
Dec 01, 2009 2.254 2.261 2.132 2.196 84,184 -0.06(-2.86%)
Nov 30, 2009 2.132 2.275 2.010 2.261 109,265 +0.09(+4.30%)
Nov 27, 2009 1.866 2.189 1.794 2.168 88,443 +0.18(+9.03%)
Nov 25, 2009 2.010 2.160 1.981 1.988 96,203 -0.04(-2.12%)
Nov 24, 2009 1.708 2.031 1.708 2.031 137,938 +0.30(+17.43%)
Nov 23, 2009 1.744 1.830 1.723 1.730 105,698 +0.05(+2.99%)
Nov 20, 2009 1.708 1.708 1.672 1.680 6,743 -0.03(-1.68%)
Nov 19, 2009 1.651 1.737 1.651 1.708 18,972 +0.03(+1.71%)
Nov 18, 2009 1.672 1.751 1.665 1.680 61,762 -0.03(-1.68%)
Nov 17, 2009 1.723 1.723 1.694 1.708 5,677 -0.01(-0.83%)
Nov 16, 2009 1.665 1.773 1.608 1.723 92,397 +0.04(+2.56%)
Nov 13, 2009 1.680 1.727 1.651 1.680 30,377 +0.02(+1.30%)
Nov 12, 2009 1.837 1.837 1.615 1.658 83,097 -0.15(-8.33%)
Nov 11, 2009 1.888 1.888 1.809 1.809 38,954 -0.08(-4.18%)
Nov 10, 2009 1.830 1.912 1.809 1.888 51,668 +0.04(+2.33%)
Nov 09, 2009 1.802 2.054 1.802 1.845 162,076 +0.09(+4.90%)
Nov 06, 2009 1.586 1.766 1.586 1.759 78,154 +0.02(+1.24%)
Nov 05, 2009 1.687 1.809 1.637 1.737 171,623 +0.04(+2.11%)
Nov 04, 2009 1.536 1.802 1.536 1.701 380,741 +0.22(+14.49%)
Nov 03, 2009 1.364 1.522 1.364 1.486 170,587 +0.12(+8.95%)
Nov 02, 2009 1.471 1.579 1.242 1.364 283,536 -0.17(-11.21%)
Oct 30, 2009 1.601 1.601 1.536 1.536 96,266 -0.10(-6.14%)
Oct 29, 2009 1.637 1.726 1.414 1.637 469,404 +0.01(+0.89%)
Oct 28, 2009 1.852 1.852 1.464 1.622 254,872 -0.24(-12.74%)
Oct 27, 2009 2.024 2.067 1.744 1.859 72,548 -0.14(-6.83%)
Oct 26, 2009 2.110 2.132 1.960 1.995 57,266 -0.08(-3.81%)
Oct 23, 2009 2.103 2.110 1.952 2.074 93,046 +0.09(+4.71%)
Oct 22, 2009 1.952 2.024 1.952 1.981 100,726 +0.02(+1.10%)
Oct 21, 2009 2.153 2.153 1.916 1.960 226,081 -0.19(-9.00%)
Oct 20, 2009 2.247 2.340 2.153 2.153 110,673 -0.14(-6.25%)
Oct 19, 2009 2.297 2.383 2.297 2.297 98,523 +0.00(+0.00%)
Oct 16, 2009 2.448 2.469 2.297 2.297 119,800 -0.19(-7.51%)
Oct 15, 2009 2.483 2.512 2.405 2.483 76,962 -0.03(-1.14%)
Oct 14, 2009 2.491 2.641 2.462 2.512 409,324 +0.09(+3.55%)
Oct 13, 2009 2.390 2.469 2.369 2.426 96,550 +0.03(+1.20%)
Oct 12, 2009 2.426 2.476 2.369 2.397 106,482 -0.01(-0.60%)
Oct 09, 2009 2.232 2.433 2.225 2.412 248,080 +0.15(+6.67%)
Oct 08, 2009 2.311 2.333 2.225 2.261 209,138 -0.01(-0.63%)
Oct 07, 2009 2.390 2.405 2.275 2.275 86,610 -0.09(-3.94%)
Oct 06, 2009 2.419 2.448 2.347 2.369 249,863 +0.00(+0.00%)
Oct 05, 2009 2.347 2.426 2.283 2.369 254,391 +0.05(+2.01%)
Oct 02, 2009 2.340 2.390 2.268 2.322 189,749 -0.08(-3.14%)
Oct 01, 2009 2.455 2.491 2.354 2.397 167,102 -0.04(-1.47%)
Sep 30, 2009 2.512 2.512 2.433 2.433 80,662 -0.03(-1.17%)
Sep 29, 2009 2.426 2.541 2.369 2.462 388,639 +0.09(+3.63%)
Sep 28, 2009 2.462 2.562 2.304 2.376 304,397 -0.08(-3.22%)
Sep 25, 2009 2.397 2.476 2.268 2.455 500,131 +0.11(+4.59%)
Sep 24, 2009 2.620 2.692 2.110 2.347 504,498 -0.21(-8.15%)
Sep 23, 2009 2.728 2.778 2.462 2.555 675,884 -0.12(-4.56%)
Sep 22, 2009 2.620 2.699 2.598 2.677 521,508 +0.06(+2.47%)
Sep 21, 2009 3.036 3.137 2.440 2.613 1,076,004 +0.32(+14.11%)
Sep 18, 2009 2.168 2.290 2.160 2.290 161,366 +0.12(+5.63%)
Sep 17, 2009 2.117 2.290 2.117 2.168 341,666 -0.05(-2.27%)
Sep 16, 2009 2.340 2.361 2.189 2.218 272,167 -0.13(-5.50%)
Sep 15, 2009 2.419 2.419 2.262 2.347 289,859 -0.07(-2.97%)
Sep 14, 2009 2.419 2.455 2.347 2.419 128,611 -0.04(-1.75%)
Sep 11, 2009 2.354 2.491 2.239 2.462 524,726 +0.15(+6.52%)
Sep 10, 2009 2.225 2.369 2.182 2.311 331,525 +0.09(+3.87%)
Sep 09, 2009 2.347 2.354 2.153 2.225 370,126 -0.09(-3.73%)
Sep 08, 2009 2.512 2.663 2.304 2.311 614,179 -0.17(-6.94%)
Sep 04, 2009 2.268 2.562 2.211 2.483 1,631,246 +0.19(+8.46%)
Sep 03, 2009 1.938 2.304 1.938 2.290 1,105,818 +0.41(+21.76%)
Sep 02, 2009 1.974 1.974 1.730 1.881 372,209 -0.12(-6.09%)
Sep 01, 2009 2.067 2.160 1.866 2.003 536,156 -0.10(-4.78%)
Aug 31, 2009 2.046 2.239 1.995 2.103 700,666 -0.04(-2.01%)
Aug 28, 2009 2.189 2.225 2.117 2.146 633,365 -0.04(-1.97%)
Aug 27, 2009 2.132 2.196 2.039 2.189 923,680 +0.03(+1.33%)
Aug 26, 2009 2.125 2.297 1.909 2.160 1,355,665 +0.01(+0.33%)
Aug 25, 2009 1.995 2.361 1.945 2.153 4,602,258 +0.29(+15.83%)
Aug 24, 2009 1.321 2.261 1.292 1.859 5,648,008 +0.62(+49.71%)
Aug 21, 2009 1.048 1.292 0.9618 1.242 1,344,306 +0.22(+21.83%)
Aug 20, 2009 0.8541 1.098 0.8254 1.019 1,047,628 +0.19(+23.48%)
Aug 19, 2009 0.9833 0.9833 0.8111 0.8254 541,208 -0.14(-14.81%)
Aug 18, 2009 0.7070 1.407 0.7070 0.9690 1,051,575 +0.25(+35.00%)
Aug 17, 2009 0.7035 0.7192 0.7034 0.7178 97,481 +0.00(+0.00%)
Aug 14, 2009 0.6962 0.7465 0.6891 0.7178 316,771 +0.04(+5.26%)
Aug 13, 2009 0.6962 0.7537 0.6819 0.6819 262,761 +0.01(+2.15%)
Aug 12, 2009 0.6603 0.7178 0.6603 0.6675 88,024 +0.01(+1.09%)
Aug 11, 2009 0.7537 0.7608 0.6603 0.6603 190,675 -0.07(-9.80%)
Aug 10, 2009 0.7537 0.7608 0.7178 0.7321 278,304 +0.01(+2.00%)
Aug 07, 2009 0.7752 0.8541 0.7178 0.7178 517,829 -0.04(-5.66%)
Aug 06, 2009 0.5311 0.7895 0.5311 0.7608 708,446 +0.20(+35.90%)
Aug 05, 2009 0.5742 0.5957 0.5390 0.5599 343,374 +0.01(+2.36%)
Aug 04, 2009 0.5024 0.6173 0.4317 0.5469 703,171 +0.07(+13.73%)
Aug 03, 2009 0.4307 0.5240 0.4164 0.4809 227,226 +0.07(+17.54%)
Jul 31, 2009 0.4378 0.4449 0.3661 0.4091 365,240 +0.03(+7.55%)
Jul 30, 2009 0.4163 0.4594 0.3804 0.3804 137,777 -0.01(-3.64%)
Jul 29, 2009 0.4235 0.4378 0.3876 0.3948 83,005 -0.02(-5.17%)
Jul 28, 2009 0.4163 0.4163 0.3733 0.4163 158,027 +0.02(+5.45%)
Jul 27, 2009 0.3876 0.4091 0.3808 0.3948 632,040 +0.01(+1.85%)
Jul 24, 2009 0.3876 0.3948 0.3876 0.3876 148,906 -0.00(-0.64%)
Jul 23, 2009 0.3948 0.4378 0.3876 0.3901 108,898 +0.02(+6.36%)
Jul 22, 2009 0.3948 0.3948 0.3668 0.3668 194,904 -0.01(-3.59%)
Jul 21, 2009 0.3595 0.4164 0.3595 0.3804 349,040 +0.02(+5.98%)
Jul 20, 2009 0.3804 0.4019 0.3590 0.3590 226,623 -0.01(-1.96%)
Jul 17, 2009 0.4019 0.4091 0.3661 0.3661 425,076 -0.01(-3.75%)
Jul 16, 2009 0.3803 0.4055 0.3732 0.3804 148,978 +0.00(+0.00%)
Jul 15, 2009 0.3948 0.4019 0.3625 0.3804 92,999 +0.02(+6.00%)
Jul 14, 2009 0.3948 0.4235 0.3589 0.3589 166,103 -0.04(-9.09%)
Jul 13, 2009 0.4235 0.4235 0.3733 0.3948 255,396 +0.00(+0.00%)
Jul 10, 2009 0.3951 0.4235 0.3804 0.3948 85,439 -0.00(-0.09%)
Jul 09, 2009 0.3804 0.4156 0.3804 0.3951 134,138 +0.02(+5.87%)
Jul 08, 2009 0.4091 0.4522 0.3732 0.3732 76,255 -0.03(-7.14%)
Jul 07, 2009 0.4307 0.4416 0.4019 0.4019 114,166 -0.03(-6.68%)
Jul 06, 2009 0.4378 0.4881 0.4307 0.4307 216,869 -0.02(-4.75%)
Jul 02, 2009 0.4307 0.4809 0.4307 0.4522 75,339 +0.04(+10.53%)
Jul 01, 2009 0.4163 0.4450 0.4091 0.4091 52,145 +0.00(+0.00%)
Jun 30, 2009 0.4651 0.4651 0.3876 0.4091 293,216 -0.04(-9.52%)
Jun 29, 2009 0.4665 0.4881 0.4235 0.4522 500,402 +0.04(+10.53%)
Jun 26, 2009 0.5886 0.6029 0.3733 0.4091 6,426,492 -0.19(-32.14%)
Jun 25, 2009 0.5670 0.6173 0.5599 0.6029 123,856 +0.04(+6.50%)
Jun 24, 2009 0.6317 0.6317 0.5527 0.5661 257,970 -0.06(-9.34%)
Jun 23, 2009 0.6245 0.6460 0.5957 0.6245 128,582 -0.02(-3.33%)
Jun 22, 2009 0.7034 0.7321 0.6460 0.6460 183,994 -0.05(-7.22%)
Jun 19, 2009 0.7034 0.7178 0.6677 0.6962 253,439 +0.01(+1.04%)
Jun 18, 2009 0.6245 0.6891 0.6245 0.6891 89,119 +0.06(+9.09%)
Jun 17, 2009 0.6460 0.6603 0.5886 0.6316 256,878 -0.01(-2.22%)
Jun 16, 2009 0.6747 0.7034 0.6460 0.6460 89,590 -0.01(-1.10%)
Jun 15, 2009 0.6532 0.6747 0.6532 0.6532 74,464 +0.00(+0.00%)
Jun 12, 2009 0.6603 0.6675 0.6316 0.6532 94,126 +0.01(+2.25%)
Jun 11, 2009 0.6316 0.6592 0.6030 0.6388 104,687 +0.02(+3.49%)
Jun 10, 2009 0.6532 0.6532 0.5957 0.6173 195,621 -0.02(-3.37%)
Jun 09, 2009 0.7321 0.7321 0.6388 0.6388 190,673 -0.06(-8.25%)
Jun 08, 2009 0.7393 0.7537 0.6891 0.6962 92,936 -0.06(-7.62%)
Jun 05, 2009 0.7033 0.7824 0.6747 0.7537 120,593 +0.06(+8.25%)
Jun 04, 2009 0.6891 0.7106 0.6747 0.6962 96,042 +0.02(+3.19%)
Jun 03, 2009 0.6675 0.6962 0.5886 0.6747 132,958 +0.00(+0.00%)
Jun 02, 2009 0.7106 0.7178 0.6603 0.6747 134,836 -0.04(-6.00%)
Jun 01, 2009 0.7034 0.7178 0.6819 0.7178 87,221 +0.04(+5.26%)
May 29, 2009 0.7608 0.6962 0.6675 0.6819 142,755 -0.01(-2.06%)
May 28, 2009 0.7608 0.7608 0.6891 0.6962 118,346 -0.06(-7.62%)
May 27, 2009 0.7465 0.7895 0.7465 0.7537 156,014 -0.05(-6.25%)
May 26, 2009 0.7608 0.8039 0.7393 0.8039 256,647 +0.05(+6.67%)
May 22, 2009 0.6173 0.7537 0.6173 0.7537 350,131 +0.14(+22.09%)
May 21, 2009 0.7034 0.7106 0.6101 0.6173 164,362 -0.09(-13.13%)
May 20, 2009 0.7895 0.7895 0.7034 0.7106 365,526 -0.04(-5.71%)
May 19, 2009 0.8183 0.8183 0.7465 0.7537 124,022 -0.04(-4.55%)
May 18, 2009 0.7895 0.8183 0.7680 0.7895 84,077 +0.04(+4.76%)
May 15, 2009 0.7967 0.7967 0.7537 0.7537 288,228 -0.04(-5.41%)
May 14, 2009 0.6891 0.8182 0.6891 0.7967 201,039 +0.08(+11.00%)
May 13, 2009 0.8613 0.8829 0.6891 0.7178 223,035 -0.17(-18.70%)
May 12, 2009 0.8254 0.8900 0.7321 0.8829 206,568 +0.07(+8.85%)
May 11, 2009 0.6891 0.8398 0.6460 0.8111 344,293 +0.12(+17.71%)
May 08, 2009 0.5742 0.7752 0.5741 0.6891 681,832 +0.13(+23.08%)
May 07, 2009 0.5670 0.5814 0.5383 0.5599 160,528 +0.02(+4.00%)
May 06, 2009 0.5599 0.5670 0.5168 0.5383 141,612 +0.01(+1.35%)
May 05, 2009 0.5670 0.6245 0.5096 0.5311 311,273 -0.04(-7.50%)
May 04, 2009 0.5670 0.6747 0.4594 0.5742 317,328 +0.08(+15.94%)
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.