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

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 19.63 20.81 19.58 20.06 34,310 -0.05(-0.27%)
Mar 30, 2009 20.11 21.29 18.80 20.11 60,745 -6.70(-25.00%)
Mar 26, 2009 25.96 27.78 25.96 26.82 28,936 +0.05(+0.20%)
Mar 25, 2009 28.16 29.98 25.91 26.76 52,506 -1.29(-4.59%)
Mar 24, 2009 26.66 28.43 26.66 28.05 35,314 -0.38(-1.32%)
Mar 23, 2009 28.21 28.43 28.00 28.43 32,527 +2.41(+9.28%)
Mar 20, 2009 27.51 27.84 25.74 26.01 23,408 -1.77(-6.37%)
Mar 19, 2009 28.05 28.43 27.37 27.78 27,171 -0.27(-0.96%)
Mar 18, 2009 26.66 28.75 26.33 28.05 41,722 +1.39(+5.23%)
Mar 17, 2009 26.44 26.82 25.58 26.66 21,617 +0.59(+2.26%)
Mar 16, 2009 24.99 26.76 24.94 26.07 20,761 +1.02(+4.07%)
Mar 13, 2009 23.97 25.10 23.92 25.05 0 +1.45(+6.14%)
Mar 12, 2009 20.92 23.87 20.92 23.60 25,033 +1.82(+8.37%)
Mar 11, 2009 21.45 22.26 21.29 21.78 50,322 +0.24(+1.12%)
Mar 10, 2009 21.45 21.94 21.40 21.53 13,044 +0.40(+1.90%)
Mar 09, 2009 20.06 21.13 20.06 21.13 7,752 +0.80(+3.96%)
Mar 06, 2009 20.11 20.38 19.79 20.33 0 +0.21(+1.07%)
Mar 05, 2009 19.58 20.33 19.58 20.11 41,904 -0.16(-0.79%)
Mar 04, 2009 18.72 20.76 18.24 20.27 37,757 -0.61(-2.93%)
Mar 02, 2009 20.97 21.56 20.70 20.89 25,368 -0.41(-1.91%)
Feb 27, 2009 21.51 21.72 21.02 21.29 0 -0.43(-1.98%)
Feb 26, 2009 21.08 21.83 20.97 21.72 13,024 +0.32(+1.50%)
Feb 25, 2009 21.56 21.56 20.01 21.40 14,871 -0.05(-0.25%)
Feb 24, 2009 17.43 21.72 13.73 21.45 11,445 -0.16(-0.74%)
Feb 23, 2009 21.88 21.94 21.45 21.61 19,428 +0.16(+0.75%)
Feb 20, 2009 20.33 21.64 20.33 21.45 23,011 +0.00(+0.00%)
Feb 19, 2009 21.35 22.10 21.13 21.45 34,314 +0.21(+1.01%)
Feb 18, 2009 21.13 21.45 20.76 21.24 13,176 -0.16(-0.75%)
Feb 17, 2009 21.40 21.72 19.90 21.40 26,612 -0.16(-0.75%)
Feb 13, 2009 21.35 21.99 20.60 21.56 21,426 +0.64(+3.08%)
Feb 12, 2009 21.29 21.29 20.52 20.92 63,345 -0.05(-0.26%)
Feb 11, 2009 21.29 21.56 20.38 20.97 66,427 +0.11(+0.51%)
Feb 10, 2009 21.51 21.61 20.22 20.86 24,030 -0.91(-4.19%)
Feb 09, 2009 22.79 22.79 21.45 21.78 14,035 -0.86(-3.79%)
Feb 06, 2009 21.51 22.63 21.35 22.63 24,611 +1.29(+6.03%)
Feb 05, 2009 20.38 21.35 20.11 21.35 21,094 +0.97(+4.74%)
Feb 04, 2009 19.68 20.92 19.42 20.38 20,686 +1.13(+5.85%)
Feb 03, 2009 17.65 19.25 16.84 19.25 67,027 +1.29(+7.16%)
Feb 02, 2009 17.70 18.40 16.36 17.97 18,134 -0.21(-1.18%)
Jan 30, 2009 18.40 19.09 18.02 18.18 0 -0.43(-2.31%)
Jan 29, 2009 19.84 19.84 18.61 18.61 10,496 -1.23(-6.22%)
Jan 28, 2009 18.02 20.06 18.02 19.84 21,258 +1.50(+8.19%)
Jan 27, 2009 18.24 18.72 17.54 18.34 10,982 +0.38(+2.09%)
Jan 26, 2009 16.84 18.24 16.79 17.97 17,145 +1.18(+7.03%)
Jan 23, 2009 15.71 17.16 15.66 16.79 8,522 +0.80(+5.03%)
Jan 22, 2009 15.50 16.25 14.96 15.98 17,265 +0.59(+3.83%)
Jan 21, 2009 15.93 16.09 14.53 15.39 24,821 -0.16(-1.04%)
Jan 20, 2009 16.68 17.06 15.34 15.55 26,275 -1.72(-9.94%)
Jan 16, 2009 17.38 18.29 16.15 17.27 22,168 +0.38(+2.22%)
Jan 15, 2009 16.68 17.43 15.77 16.89 29,145 -0.05(-0.32%)
Jan 14, 2009 17.70 17.70 16.89 16.95 13,163 -1.29(-7.06%)
Jan 13, 2009 17.59 18.88 17.43 18.24 30,390 +0.21(+1.19%)
Jan 12, 2009 19.68 19.84 17.48 18.02 31,156 -2.09(-10.40%)
Jan 09, 2009 20.38 20.76 19.47 20.11 20,514 -1.13(-5.30%)
Jan 08, 2009 18.77 21.72 18.29 21.24 34,417 +2.25(+11.86%)
Jan 07, 2009 19.74 20.86 18.83 18.99 37,302 -1.61(-7.81%)
Jan 06, 2009 16.36 21.35 16.36 20.60 97,530 +4.18(+25.49%)
Jan 05, 2009 15.39 16.84 15.02 16.41 39,591 +1.34(+8.90%)
Jan 02, 2009 13.14 15.29 13.03 15.07 0 +1.98(+15.16%)
Jan 01, 2009 13.19 13.57 12.87 13.09 0 +0.00(+0.00%)
Dec 31, 2008 13.19 13.57 12.87 13.09 15,212 -0.32(-2.40%)
Dec 30, 2008 12.44 13.41 12.17 13.41 25,495 +0.70(+5.48%)
Dec 29, 2008 12.55 13.41 12.34 12.71 13,634 +0.16(+1.28%)
Dec 26, 2008 12.39 13.09 12.17 12.55 9,965 +0.38(+3.08%)
Dec 24, 2008 12.28 12.82 11.91 12.17 1,727 -0.16(-1.30%)
Dec 23, 2008 12.55 12.93 12.01 12.34 7,683 +0.00(+0.00%)
Dec 22, 2008 13.84 13.84 12.34 12.34 11,741 -1.02(-7.63%)
Dec 19, 2008 14.11 14.11 12.98 13.35 10,713 +0.27(+2.05%)
Dec 18, 2008 13.78 14.59 13.03 13.09 40,258 -1.23(-8.61%)
Dec 17, 2008 12.44 14.59 12.34 14.32 30,413 +2.15(+17.62%)
Dec 16, 2008 12.66 12.66 11.64 12.17 29,241 +0.11(+0.89%)
Dec 15, 2008 12.71 12.87 11.80 12.07 20,094 -0.59(-4.66%)
Dec 12, 2008 12.50 12.87 12.23 12.66 27,496 -0.38(-2.88%)
Dec 11, 2008 14.00 14.00 13.03 13.03 48,650 -0.97(-6.90%)
Dec 10, 2008 12.76 14.16 12.76 14.00 46,502 +1.66(+13.48%)
Dec 09, 2008 12.87 13.41 12.34 12.34 15,275 -1.02(-7.63%)
Dec 08, 2008 14.16 14.16 12.34 13.35 46,346 +0.11(+0.81%)
Dec 05, 2008 12.17 13.46 12.17 13.25 26,401 +0.32(+2.49%)
Dec 04, 2008 12.66 13.94 12.66 12.93 21,276 -0.38(-2.82%)
Dec 03, 2008 12.34 13.30 10.99 13.30 30,855 +1.98(+17.53%)
Dec 02, 2008 10.73 11.80 10.73 11.32 27,122 +0.59(+5.50%)
Dec 01, 2008 12.76 12.76 10.73 10.73 25,108 -2.09(-16.32%)
Nov 28, 2008 12.87 13.46 12.39 12.82 15,746 -0.05(-0.42%)
Nov 26, 2008 10.57 12.93 10.24 12.87 60,492 +2.52(+24.36%)
Nov 25, 2008 10.89 10.89 10.19 10.35 40,258 -0.48(-4.46%)
Nov 24, 2008 10.94 10.94 9.440 10.83 60,747 +1.29(+13.48%)
Nov 21, 2008 8.957 10.14 8.957 9.547 28,460 +0.16(+1.71%)
Nov 20, 2008 11.32 11.53 9.118 9.386 54,888 -2.25(-19.35%)
Nov 19, 2008 12.07 12.60 11.26 11.64 39,141 -0.59(-4.82%)
Nov 18, 2008 11.85 12.44 11.85 12.23 19,308 +0.00(+0.00%)
Nov 17, 2008 12.34 12.60 11.80 12.23 15,301 -0.54(-4.20%)
Nov 14, 2008 13.30 13.89 12.71 12.76 22,009 -0.38(-2.86%)
Nov 13, 2008 11.32 13.62 11.32 13.14 48,300 +1.61(+13.95%)
Nov 12, 2008 13.68 13.89 11.53 11.53 18,580 -2.15(-15.69%)
Nov 11, 2008 13.52 14.75 13.35 13.68 21,485 -1.07(-7.27%)
Nov 10, 2008 13.78 18.24 13.78 14.75 102,355 +1.93(+15.06%)
Nov 07, 2008 11.96 12.87 11.80 12.82 17,636 +1.02(+8.64%)
Nov 06, 2008 12.17 13.35 11.53 11.80 31,145 -1.18(-9.09%)
Nov 05, 2008 14.53 14.53 12.87 12.98 30,189 -1.34(-9.36%)
Nov 04, 2008 14.43 14.64 13.89 14.32 34,232 +0.38(+2.69%)
Nov 03, 2008 13.57 14.00 12.66 13.94 50,033 +0.38(+2.77%)
Oct 31, 2008 12.66 13.62 12.55 13.57 14,527 +0.59(+4.55%)
Oct 30, 2008 12.66 13.09 12.34 12.98 25,338 +0.64(+5.22%)
Oct 29, 2008 12.34 12.60 11.80 12.34 25,055 +0.54(+4.55%)
Oct 28, 2008 12.23 12.28 11.21 11.80 39,043 +0.43(+3.77%)
Oct 27, 2008 10.83 11.80 10.73 11.37 36,856 +0.11(+0.95%)
Oct 24, 2008 10.19 11.69 9.976 11.26 34,502 +0.11(+0.96%)
Oct 23, 2008 13.46 13.46 10.83 11.16 33,953 -1.72(-13.33%)
Oct 22, 2008 14.80 14.80 12.71 12.87 24,754 -1.77(-12.09%)
Oct 21, 2008 13.57 14.80 13.30 14.64 47,791 +1.23(+9.20%)
Oct 20, 2008 14.53 14.53 12.55 13.41 37,878 +1.61(+13.64%)
Oct 17, 2008 10.08 12.17 10.08 11.80 38,618 +1.02(+9.45%)
Oct 16, 2008 10.67 11.26 9.654 10.78 36,396 -0.11(-0.99%)
Oct 15, 2008 12.44 12.60 10.30 10.89 29,220 -1.82(-14.35%)
Oct 14, 2008 13.94 15.55 12.34 12.71 41,279 -0.97(-7.06%)
Oct 13, 2008 13.73 14.43 11.64 13.68 53,102 +2.31(+20.28%)
Oct 10, 2008 10.30 12.07 9.922 11.37 75,091 +1.77(+18.44%)
Oct 09, 2008 8.850 10.51 8.581 9.600 57,443 +1.29(+15.48%)
Oct 08, 2008 10.46 11.42 8.260 8.313 146,791 -2.95(-26.19%)
Oct 07, 2008 13.03 13.41 11.26 11.26 27,613 -1.45(-11.39%)
Oct 06, 2008 15.29 15.55 11.53 12.71 111,950 -3.38(-21.00%)
Oct 03, 2008 18.24 18.24 15.29 16.09 56,051 -1.34(-7.69%)
Oct 02, 2008 18.34 18.34 16.14 17.43 35,723 -0.91(-4.97%)
Oct 01, 2008 18.34 18.77 16.73 18.34 23,017 -0.16(-0.87%)
Sep 30, 2008 15.98 18.66 15.98 18.50 33,001 +3.00(+19.38%)
Sep 29, 2008 21.56 21.56 15.50 15.50 62,193 -6.22(-28.64%)
Sep 26, 2008 21.99 23.06 21.72 21.72 0 -1.82(-7.74%)
Sep 25, 2008 22.10 23.66 20.92 23.55 39,345 +1.07(+4.77%)
Sep 24, 2008 23.65 25.21 22.31 22.47 56,915 -2.20(-8.91%)
Sep 23, 2008 25.48 27.03 23.60 24.67 101,456 -0.11(-0.43%)
Sep 22, 2008 24.99 25.74 24.78 24.78 33,972 -0.97(-3.75%)
Sep 19, 2008 26.07 26.12 23.38 25.74 0 +3.00(+13.21%)
Sep 18, 2008 20.27 23.87 20.27 22.74 91,975 +2.74(+13.67%)
Sep 17, 2008 21.72 22.63 19.58 20.01 111,445 +0.43(+2.19%)
Sep 16, 2008 18.45 19.79 16.41 19.58 75,947 +0.21(+1.11%)
Sep 15, 2008 21.45 21.45 19.36 19.36 53,259 -2.84(-12.80%)
Sep 12, 2008 24.14 24.19 22.20 22.20 116,774 -3.00(-11.91%)
Sep 11, 2008 23.12 25.37 21.99 25.21 36,919 +2.15(+9.30%)
Sep 10, 2008 23.87 24.40 21.99 23.06 33,045 -0.75(-3.15%)
Sep 09, 2008 27.09 27.09 23.33 23.81 51,210 -3.49(-12.77%)
Sep 08, 2008 30.68 31.64 26.12 27.30 41,475 -3.00(-9.91%)
Sep 05, 2008 29.50 32.72 27.41 30.30 0 +0.80(+2.73%)
Sep 04, 2008 32.23 32.23 29.50 29.50 23,050 -3.00(-9.24%)
Sep 03, 2008 33.79 34.16 32.23 32.50 22,463 -2.04(-5.90%)
Sep 02, 2008 33.79 34.86 30.62 34.54 86,453 -2.57(-6.94%)
Aug 29, 2008 36.10 37.44 36.09 37.11 21,048 +1.07(+2.98%)
Aug 28, 2008 34.33 36.20 34.33 36.04 24,190 +1.77(+5.16%)
Aug 27, 2008 34.22 35.29 34.00 34.27 17,625 +0.05(+0.16%)
Aug 26, 2008 35.02 35.08 33.84 34.22 12,835 -0.21(-0.62%)
Aug 25, 2008 33.90 35.88 33.90 34.43 22,181 -0.70(-1.98%)
Aug 22, 2008 33.90 35.56 33.52 35.13 16,714 +1.23(+3.64%)
Aug 21, 2008 32.77 34.27 31.32 33.90 15,367 +0.97(+2.93%)
Aug 20, 2008 32.98 33.25 31.11 32.93 28,636 +0.48(+1.49%)
Aug 19, 2008 34.86 34.86 32.29 32.45 27,712 -2.15(-6.20%)
Aug 18, 2008 36.85 36.85 34.59 34.59 18,367 -0.97(-2.71%)
Aug 15, 2008 35.40 37.22 35.02 35.56 0 +0.70(+2.00%)
Aug 14, 2008 32.02 35.40 30.68 34.86 45,663 +3.97(+12.85%)
Aug 13, 2008 31.80 32.56 30.57 30.89 18,406 -1.18(-3.68%)
Aug 12, 2008 31.16 32.98 30.89 32.07 20,659 +1.61(+5.28%)
Aug 11, 2008 29.87 31.11 29.55 30.46 12,879 +0.64(+2.16%)
Aug 08, 2008 29.71 30.52 29.55 29.82 9,628 -0.21(-0.71%)
Aug 07, 2008 30.30 31.32 29.50 30.04 31,941 -0.91(-2.95%)
Aug 06, 2008 30.20 31.11 29.71 30.95 9,149 +0.70(+2.30%)
Aug 05, 2008 29.50 30.62 29.50 30.25 16,664 +0.70(+2.36%)
Aug 04, 2008 31.00 31.11 29.50 29.55 18,677 -0.97(-3.16%)
Aug 01, 2008 30.62 31.11 29.93 30.52 12,856 +0.43(+1.43%)
Jul 31, 2008 30.36 32.13 30.09 30.09 10,165 -0.48(-1.58%)
Jul 30, 2008 30.25 31.54 30.14 30.57 14,323 +0.11(+0.35%)
Jul 29, 2008 30.46 31.48 29.50 30.46 18,324 +0.27(+0.89%)
Jul 28, 2008 30.95 32.07 29.93 30.20 11,042 -1.23(-3.92%)
Jul 25, 2008 30.79 32.77 30.41 31.43 17,701 +0.32(+1.03%)
Jul 24, 2008 35.34 35.34 31.11 31.11 42,610 -3.54(-10.22%)
Jul 23, 2008 34.06 34.65 32.72 34.65 56,472 +0.59(+1.73%)
Jul 22, 2008 32.77 34.06 31.70 34.06 45,664 +0.80(+2.42%)
Jul 21, 2008 34.49 35.93 33.25 33.25 33,710 +0.21(+0.65%)
Jul 18, 2008 30.52 33.15 29.66 33.04 26,041 +2.74(+9.03%)
Jul 17, 2008 30.52 31.38 29.50 30.30 41,211 -0.11(-0.35%)
Jul 16, 2008 27.89 30.62 27.73 30.41 36,684 +2.15(+7.59%)
Jul 15, 2008 28.21 28.75 26.17 28.27 38,684 -0.05(-0.19%)
Jul 14, 2008 29.93 31.11 28.10 28.32 37,714 -1.93(-6.38%)
Jul 11, 2008 29.45 30.57 28.69 30.25 27,111 +0.64(+2.17%)
Jul 10, 2008 29.50 29.98 29.02 29.61 23,636 -0.16(-0.54%)
Jul 09, 2008 31.16 31.86 29.77 29.77 28,040 -1.39(-4.47%)
Jul 08, 2008 28.86 31.59 28.21 31.16 32,521 +2.47(+8.60%)
Jul 07, 2008 29.55 31.11 28.53 28.69 41,266 -0.27(-0.93%)
Jul 04, 2008 30.84 30.84 28.27 28.96 40,388 +0.00(+0.00%)
Jul 03, 2008 30.84 30.84 28.27 28.96 40,388 -1.72(-5.59%)
Jul 02, 2008 31.91 33.04 30.41 30.68 34,665 -1.23(-3.87%)
Jul 01, 2008 31.86 32.13 30.14 31.91 45,608 -0.64(-1.98%)
Jun 30, 2008 33.25 33.79 32.56 32.56 20,275 -1.07(-3.19%)
Jun 27, 2008 35.08 35.08 33.25 33.63 27,748 -1.77(-5.00%)
Jun 26, 2008 36.47 36.79 35.08 35.40 20,546 -1.66(-4.49%)
Jun 25, 2008 37.44 38.19 36.62 37.06 17,163 +0.00(+0.00%)
Jun 24, 2008 37.38 38.24 35.93 37.06 45,866 +0.05(+0.15%)
Jun 23, 2008 36.26 37.92 36.26 37.01 23,805 +0.48(+1.32%)
Jun 20, 2008 36.95 37.35 36.47 36.52 25,520 -1.07(-2.85%)
Jun 19, 2008 37.76 37.97 36.76 37.60 20,170 -0.21(-0.57%)
Jun 18, 2008 38.94 39.31 37.54 37.81 19,878 -1.29(-3.29%)
Jun 17, 2008 38.83 39.42 38.24 39.10 25,318 +0.27(+0.69%)
Jun 16, 2008 37.54 38.94 36.52 38.83 27,370 +1.72(+4.62%)
Jun 13, 2008 38.29 38.29 36.26 37.11 45,731 -0.70(-1.84%)
Jun 12, 2008 38.72 39.53 37.70 37.81 34,711 -0.59(-1.54%)
Jun 11, 2008 39.85 41.51 38.19 38.40 49,807 -1.93(-4.79%)
Jun 10, 2008 38.99 41.51 38.62 40.33 46,693 +0.00(+0.00%)
Jun 09, 2008 40.60 43.44 38.19 40.33 91,977 -0.38(-0.92%)
Jun 06, 2008 43.18 43.98 39.31 40.71 112,905 -3.27(-7.44%)
Jun 05, 2008 43.44 44.25 43.18 43.98 35,229 +0.59(+1.36%)
Jun 04, 2008 46.45 46.45 42.48 43.39 110,720 -3.06(-6.58%)
Jun 03, 2008 49.56 50.74 46.23 46.45 180,446 -1.02(-2.15%)
Jun 02, 2008 47.20 48.81 47.04 47.47 55,754 +0.00(+0.00%)
May 30, 2008 47.47 52.88 44.57 47.47 109,971 +0.27(+0.57%)
May 29, 2008 49.13 50.36 46.93 47.20 172,825 -0.64(-1.35%)
May 28, 2008 45.05 49.56 44.03 47.84 379,351 +3.38(+7.60%)
May 27, 2008 44.78 46.45 44.14 44.46 29,025 -0.16(-0.36%)
May 26, 2008 42.96 44.62 41.30 44.62 0 +0.00(+0.00%)
May 23, 2008 42.96 44.62 41.30 44.62 47,769 +1.98(+4.65%)
May 22, 2008 47.47 48.54 42.16 42.64 178,424 -6.17(-12.64%)
May 21, 2008 49.34 50.31 48.32 48.81 45,989 -0.54(-1.09%)
May 20, 2008 47.79 50.79 47.79 49.34 52,676 +0.86(+1.77%)
May 19, 2008 46.77 49.93 46.77 48.49 146,697 +1.66(+3.55%)
May 16, 2008 46.93 47.63 46.45 46.82 35,115 -0.11(-0.23%)
May 15, 2008 47.20 47.84 46.39 46.93 49,610 +0.70(+1.51%)
May 14, 2008 44.95 47.39 44.68 46.23 67,934 +1.18(+2.62%)
May 13, 2008 45.32 46.18 44.68 45.05 25,790 -0.43(-0.94%)
May 12, 2008 45.48 46.93 45.05 45.48 26,739 -0.00(-0.00%)
May 09, 2008 46.29 46.29 45.21 45.48 14,899 -0.80(-1.74%)
May 08, 2008 47.41 47.41 45.96 46.29 28,712 -0.32(-0.69%)
May 07, 2008 48.11 49.08 46.61 46.61 44,943 -0.80(-1.70%)
May 06, 2008 47.04 47.95 46.66 47.41 36,836 +0.27(+0.57%)
May 05, 2008 47.57 48.86 46.77 47.14 27,157 -0.48(-1.01%)
May 02, 2008 49.34 49.45 47.52 47.63 23,675 -1.00(-2.05%)
May 01, 2008 48.43 48.97 47.47 48.62 34,389 +0.19(+0.40%)
Apr 30, 2008 47.20 48.86 46.93 48.43 33,544 +1.77(+3.79%)
Apr 29, 2008 48.43 49.08 46.13 46.66 36,460 -0.91(-1.92%)
Apr 28, 2008 47.47 48.81 46.66 47.57 47,644 -0.70(-1.44%)
Apr 25, 2008 49.08 50.52 47.79 48.27 36,528 -1.18(-2.39%)
Apr 24, 2008 50.95 50.95 48.65 49.45 27,128 -0.70(-1.39%)
Apr 23, 2008 50.68 52.02 49.67 50.15 53,469 +0.27(+0.54%)
Apr 22, 2008 50.36 50.95 49.08 49.88 24,556 -0.11(-0.21%)
Apr 21, 2008 52.99 54.28 49.61 49.99 51,149 -3.65(-6.80%)
Apr 18, 2008 56.05 56.05 52.51 53.63 93,176 -0.59(-1.09%)
Apr 17, 2008 53.58 54.60 51.17 54.22 90,355 +3.16(+6.20%)
Apr 16, 2008 48.27 52.29 47.95 51.06 62,484 +4.13(+8.80%)
Apr 15, 2008 46.93 49.61 46.39 46.93 35,006 -0.05(-0.12%)
Apr 14, 2008 50.95 50.95 46.66 46.98 36,349 -4.45(-8.65%)
Apr 11, 2008 53.47 54.65 51.22 51.44 29,373 -3.65(-6.62%)
Apr 10, 2008 53.96 56.05 52.94 55.08 26,796 +0.97(+1.78%)
Apr 09, 2008 54.97 57.76 52.56 54.12 40,250 -0.86(-1.56%)
Apr 08, 2008 56.53 56.58 53.90 54.97 46,342 -2.52(-4.38%)
Apr 07, 2008 62.27 62.27 54.71 57.50 84,352 -0.97(-1.65%)
Apr 04, 2008 52.51 60.34 49.88 58.46 69,143 +5.36(+10.10%)
Apr 03, 2008 53.79 54.71 50.95 53.10 82,378 +4.83(+10.00%)
Apr 02, 2008 47.79 49.34 44.52 48.27 50,817 +2.95(+6.51%)
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.