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

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: 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, 2010 22.92 23.52 22.92 22.95 468,688 -0.05(-0.22%)
Mar 30, 2010 23.14 23.28 22.67 23.00 454,909 -0.06(-0.26%)
Mar 29, 2010 22.31 23.22 22.20 23.06 520,786 +0.82(+3.69%)
Mar 26, 2010 22.78 22.78 22.07 22.24 604,447 -0.36(-1.59%)
Mar 25, 2010 24.05 24.22 22.60 22.60 608,158 -1.17(-4.92%)
Mar 24, 2010 23.86 24.54 23.71 23.77 607,837 -0.42(-1.74%)
Mar 23, 2010 23.80 24.41 23.53 24.19 718,329 +0.33(+1.38%)
Mar 22, 2010 23.75 23.99 23.09 23.86 827,767 -0.32(-1.32%)
Mar 19, 2010 24.69 24.74 23.69 24.18 1,634,310 -0.44(-1.79%)
Mar 18, 2010 25.12 25.45 24.12 24.62 788,290 -0.47(-1.87%)
Mar 17, 2010 24.94 25.61 24.88 25.09 731,631 +0.22(+0.88%)
Mar 16, 2010 24.05 24.96 23.65 24.87 752,119 +0.86(+3.58%)
Mar 15, 2010 23.89 25.09 23.65 24.01 612,889 -0.81(-3.26%)
Mar 12, 2010 24.49 24.95 24.24 24.82 656,492 +0.56(+2.31%)
Mar 11, 2010 24.68 24.83 23.78 24.26 742,028 -0.74(-2.96%)
Mar 10, 2010 26.00 26.09 24.60 25.00 1,047,082 -0.60(-2.34%)
Mar 09, 2010 25.06 25.88 25.06 25.60 575,752 +0.34(+1.35%)
Mar 08, 2010 25.78 25.90 25.02 25.26 368,925 -0.58(-2.24%)
Mar 05, 2010 26.24 26.35 25.45 25.84 589,935 -0.13(-0.50%)
Mar 04, 2010 26.47 26.73 25.13 25.97 708,111 -0.50(-1.89%)
Mar 03, 2010 26.74 27.33 26.31 26.47 776,671 +0.87(+3.40%)
Mar 02, 2010 25.26 26.18 25.16 25.60 1,094,968 +1.31(+5.39%)
Mar 01, 2010 24.05 24.50 23.91 24.29 280,204 +0.36(+1.50%)
Feb 26, 2010 24.35 24.35 23.47 23.93 449,281 -0.22(-0.91%)
Feb 25, 2010 23.06 24.22 22.83 24.15 654,483 +0.59(+2.50%)
Feb 24, 2010 23.89 24.29 23.46 23.56 379,333 -0.22(-0.93%)
Feb 23, 2010 25.03 25.25 23.55 23.78 653,207 -1.32(-5.26%)
Feb 22, 2010 25.79 26.30 24.70 25.10 471,824 -0.66(-2.56%)
Feb 19, 2010 26.27 26.49 25.66 25.76 473,816 -0.51(-1.94%)
Feb 18, 2010 26.28 26.34 25.67 26.27 585,377 -0.07(-0.27%)
Feb 17, 2010 26.83 27.32 26.06 26.34 430,598 -0.44(-1.64%)
Feb 16, 2010 25.30 26.80 25.27 26.78 737,341 +1.83(+7.33%)
Feb 12, 2010 24.24 24.95 24.95 24.95 553,300 +0.26(+1.05%)
Feb 11, 2010 23.76 24.82 23.50 24.69 1,346,387 +2.41(+10.82%)
Feb 10, 2010 21.77 22.41 21.17 22.28 790,218 +0.33(+1.50%)
Feb 09, 2010 22.44 22.84 21.73 21.95 682,993 -0.04(-0.18%)
Feb 08, 2010 22.31 22.68 21.74 21.99 563,868 -0.28(-1.26%)
Feb 05, 2010 22.73 22.81 21.56 22.27 833,604 -0.46(-2.02%)
Feb 04, 2010 23.96 24.01 22.22 22.73 967,616 -1.55(-6.38%)
Feb 03, 2010 24.95 25.23 23.92 24.28 772,448 -0.74(-2.96%)
Feb 02, 2010 25.29 25.67 24.81 25.02 1,080,170 -0.17(-0.67%)
Feb 01, 2010 24.17 25.21 24.11 25.19 576,651 +1.19(+4.96%)
Jan 29, 2010 24.86 25.49 23.97 24.00 531,785 -0.80(-3.23%)
Jan 28, 2010 25.80 25.80 24.28 24.80 478,848 +0.00(+0.00%)
Jan 27, 2010 25.40 25.82 24.20 24.80 428,730 -0.83(-3.24%)
Jan 26, 2010 26.06 26.54 25.42 25.63 447,758 -0.61(-2.32%)
Jan 25, 2010 25.21 26.52 24.94 26.24 571,051 +1.42(+5.72%)
Jan 22, 2010 25.32 26.14 24.58 24.82 428,623 -0.57(-2.24%)
Jan 21, 2010 25.35 25.99 24.89 25.39 721,780 +0.07(+0.28%)
Jan 20, 2010 25.75 25.89 25.25 25.32 551,715 -0.84(-3.21%)
Jan 19, 2010 26.12 26.75 25.78 26.16 510,919 +0.03(+0.11%)
Jan 15, 2010 26.82 26.13 26.13 26.13 773,900 -0.70(-2.61%)
Jan 14, 2010 27.65 28.25 26.41 26.83 833,602 -0.82(-2.97%)
Jan 13, 2010 27.41 28.24 26.85 27.65 566,881 +0.46(+1.69%)
Jan 12, 2010 27.33 27.83 27.04 27.19 457,273 -0.47(-1.70%)
Jan 11, 2010 28.56 28.84 27.13 27.66 299,128 -0.57(-2.02%)
Jan 08, 2010 27.60 28.32 26.96 28.23 464,235 +0.58(+2.10%)
Jan 07, 2010 28.30 28.30 27.22 27.65 395,740 -0.60(-2.12%)
Jan 06, 2010 27.86 28.50 27.86 28.25 379,018 +0.42(+1.51%)
Jan 05, 2010 27.86 28.03 27.55 27.83 365,234 -0.06(-0.22%)
Jan 04, 2010 27.23 28.27 27.23 27.89 734,325 +1.38(+5.21%)
Dec 31, 2009 27.25 26.51 26.51 26.51 289,300 -0.68(-2.50%)
Dec 30, 2009 27.55 27.85 26.84 27.19 368,019 -0.48(-1.73%)
Dec 29, 2009 28.31 28.79 27.28 27.67 424,992 -0.62(-2.19%)
Dec 28, 2009 28.98 29.19 28.00 28.29 339,552 -0.51(-1.77%)
Dec 24, 2009 28.81 28.95 28.55 28.80 134,154 +0.05(+0.17%)
Dec 23, 2009 28.28 28.87 27.94 28.75 467,456 +0.66(+2.35%)
Dec 22, 2009 27.98 28.37 27.50 28.09 494,597 +0.12(+0.43%)
Dec 21, 2009 27.73 28.28 27.00 27.97 555,709 +0.36(+1.30%)
Dec 18, 2009 26.93 27.86 26.70 27.61 988,558 +1.08(+4.07%)
Dec 17, 2009 26.73 26.81 26.13 26.53 354,316 -0.36(-1.34%)
Dec 16, 2009 25.86 26.97 25.52 26.89 815,434 +0.38(+1.43%)
Dec 15, 2009 26.27 26.56 25.85 26.51 615,041 +0.01(+0.04%)
Dec 14, 2009 25.82 26.60 24.65 26.50 2,311,078 +2.22(+9.14%)
Dec 11, 2009 23.03 24.29 22.55 24.28 1,278,198 +1.31(+5.70%)
Dec 10, 2009 21.99 23.07 21.76 22.97 753,586 +1.11(+5.08%)
Dec 09, 2009 22.00 22.31 21.44 21.86 649,693 -0.11(-0.50%)
Dec 08, 2009 21.24 22.20 21.14 21.97 1,416,319 +0.59(+2.76%)
Dec 07, 2009 20.66 21.89 20.61 21.38 520,111 +0.59(+2.84%)
Dec 04, 2009 20.75 21.89 20.20 20.79 792,022 +0.39(+1.91%)
Dec 03, 2009 21.20 21.53 20.33 20.40 616,410 -0.74(-3.50%)
Dec 02, 2009 21.25 21.57 20.93 21.14 766,493 -0.04(-0.19%)
Dec 01, 2009 21.39 21.79 20.76 21.18 651,430 +0.13(+0.62%)
Nov 30, 2009 21.03 21.24 20.40 21.05 784,964 -0.13(-0.61%)
Nov 27, 2009 21.06 21.79 20.80 21.18 218,240 -1.27(-5.66%)
Nov 25, 2009 21.42 22.50 21.20 22.45 661,592 +1.07(+5.00%)
Nov 24, 2009 21.09 21.43 20.64 21.38 509,074 +0.25(+1.18%)
Nov 23, 2009 21.53 22.08 21.06 21.13 408,354 +0.14(+0.67%)
Nov 20, 2009 21.27 21.80 20.56 20.99 408,558 -0.55(-2.55%)
Nov 19, 2009 21.84 21.98 21.15 21.54 382,147 -0.64(-2.89%)
Nov 18, 2009 22.91 22.96 21.81 22.18 471,812 -0.58(-2.55%)
Nov 17, 2009 23.27 23.35 22.30 22.76 658,855 -0.65(-2.78%)
Nov 16, 2009 24.39 24.75 23.12 23.41 850,719 +0.37(+1.61%)
Nov 13, 2009 23.34 23.58 22.58 23.04 696,181 -0.31(-1.33%)
Nov 12, 2009 24.58 24.70 23.30 23.35 510,916 -1.32(-5.35%)
Nov 11, 2009 25.77 25.90 24.56 24.67 600,798 -0.74(-2.91%)
Nov 10, 2009 25.81 25.81 24.67 25.41 705,726 -0.21(-0.82%)
Nov 09, 2009 24.90 26.90 24.89 25.62 1,181,135 +1.00(+4.06%)
Nov 06, 2009 23.97 24.83 23.50 24.62 702,394 +0.19(+0.78%)
Nov 05, 2009 23.85 24.55 23.21 24.43 636,486 +0.76(+3.21%)
Nov 04, 2009 24.77 25.23 23.46 23.67 552,887 -0.80(-3.27%)
Nov 03, 2009 23.11 24.50 22.70 24.47 836,052 +1.10(+4.71%)
Nov 02, 2009 23.53 24.50 22.72 23.37 773,930 +0.19(+0.82%)
Oct 30, 2009 25.14 25.14 23.04 23.18 1,128,491 -2.16(-8.52%)
Oct 29, 2009 25.08 26.04 24.80 25.34 675,636 +0.79(+3.22%)
Oct 28, 2009 26.05 26.18 24.50 24.55 1,054,420 -1.55(-5.94%)
Oct 27, 2009 25.46 26.38 24.89 26.10 1,210,185 +0.76(+3.00%)
Oct 26, 2009 26.55 27.47 25.06 25.34 746,148 -1.13(-4.27%)
Oct 23, 2009 26.09 28.18 25.85 26.47 1,027,989 -1.36(-4.89%)
Oct 22, 2009 27.60 27.89 26.73 27.83 712,435 +0.09(+0.32%)
Oct 21, 2009 27.61 28.52 27.13 27.74 1,585,334 +0.11(+0.40%)
Oct 20, 2009 27.43 29.47 27.32 27.63 1,179,568 -1.57(-5.38%)
Oct 19, 2009 29.29 29.40 28.46 29.20 772,847 -0.04(-0.14%)
Oct 16, 2009 29.15 29.63 28.48 29.24 572,524 -0.09(-0.31%)
Oct 15, 2009 28.17 29.40 27.55 29.33 713,587 +1.27(+4.53%)
Oct 14, 2009 28.36 28.99 27.71 28.06 605,197 +0.29(+1.04%)
Oct 13, 2009 27.51 28.30 26.58 27.77 936,262 -1.04(-3.61%)
Oct 12, 2009 29.81 30.22 28.09 28.81 629,441 +0.33(+1.16%)
Oct 09, 2009 28.11 28.67 27.66 28.48 431,534 +0.05(+0.18%)
Oct 08, 2009 26.80 28.58 26.61 28.43 842,773 +2.08(+7.89%)
Oct 07, 2009 25.14 26.43 25.14 26.35 699,833 +1.23(+4.90%)
Oct 06, 2009 25.42 26.11 24.50 25.12 701,497 +0.11(+0.44%)
Oct 05, 2009 23.81 25.32 23.45 25.01 615,420 +1.36(+5.75%)
Oct 02, 2009 22.63 24.79 22.41 23.65 808,016 +0.63(+2.74%)
Oct 01, 2009 24.37 24.59 23.01 23.02 515,230 -1.47(-6.00%)
Sep 30, 2009 24.61 24.97 23.79 24.49 454,221 -0.02(-0.08%)
Sep 29, 2009 24.12 24.72 23.79 24.51 425,745 +0.49(+2.04%)
Sep 28, 2009 23.66 24.29 23.45 24.02 353,121 +0.46(+1.95%)
Sep 25, 2009 24.17 24.69 23.29 23.56 398,135 -0.66(-2.73%)
Sep 24, 2009 25.40 25.40 23.46 24.22 439,996 -1.06(-4.19%)
Sep 23, 2009 26.37 26.41 24.84 25.28 373,021 -1.15(-4.35%)
Sep 22, 2009 25.38 26.73 25.17 26.43 558,337 +1.60(+6.44%)
Sep 21, 2009 24.08 25.05 23.34 24.83 506,923 +0.30(+1.22%)
Sep 18, 2009 25.35 25.45 24.25 24.53 510,534 -0.73(-2.89%)
Sep 17, 2009 26.50 26.84 24.67 25.26 751,947 -1.29(-4.86%)
Sep 16, 2009 25.23 26.85 24.80 26.55 1,411,485 +1.81(+7.32%)
Sep 15, 2009 23.45 25.42 23.41 24.74 855,131 +1.34(+5.73%)
Sep 14, 2009 21.83 23.48 21.24 23.40 1,006,830 +1.23(+5.55%)
Sep 11, 2009 22.95 24.04 22.11 22.17 775,637 -0.72(-3.15%)
Sep 10, 2009 22.02 23.11 21.70 22.89 754,334 +0.85(+3.86%)
Sep 09, 2009 19.90 22.25 19.75 22.04 1,294,382 +2.07(+10.37%)
Sep 08, 2009 19.73 20.23 19.39 19.97 338,201 +0.75(+3.90%)
Sep 04, 2009 18.50 19.23 18.37 19.22 271,589 +0.63(+3.39%)
Sep 03, 2009 18.78 19.07 18.47 18.59 325,695 -0.05(-0.27%)
Sep 02, 2009 18.66 18.86 18.42 18.64 394,939 -0.25(-1.32%)
Sep 01, 2009 19.17 19.69 18.82 18.89 727,550 -0.44(-2.28%)
Aug 31, 2009 19.61 19.80 19.01 19.33 619,394 -0.64(-3.20%)
Aug 28, 2009 21.13 21.35 19.87 19.97 637,380 -0.89(-4.27%)
Aug 27, 2009 20.81 20.97 19.50 20.86 1,118,409 -0.07(-0.33%)
Aug 26, 2009 21.39 21.39 20.67 20.93 486,642 -0.60(-2.79%)
Aug 25, 2009 22.44 22.71 21.50 21.53 547,617 -0.84(-3.76%)
Aug 24, 2009 22.09 22.74 21.89 22.37 678,749 +0.41(+1.87%)
Aug 21, 2009 21.22 22.27 21.04 21.96 950,162 +1.05(+5.02%)
Aug 20, 2009 20.16 20.94 20.16 20.91 290,351 +0.64(+3.16%)
Aug 19, 2009 19.82 20.75 19.40 20.27 356,273 +0.15(+0.75%)
Aug 18, 2009 19.91 20.35 19.91 20.12 470,409 +0.27(+1.36%)
Aug 17, 2009 20.58 20.95 19.84 19.85 939,254 -1.73(-8.02%)
Aug 14, 2009 22.40 22.54 21.36 21.58 551,356 -0.93(-4.13%)
Aug 13, 2009 21.59 22.74 21.04 22.51 551,685 +1.21(+5.68%)
Aug 12, 2009 21.28 21.88 21.25 21.30 416,559 -0.15(-0.70%)
Aug 11, 2009 21.17 21.60 20.78 21.45 720,113 +0.32(+1.51%)
Aug 10, 2009 20.76 21.50 19.53 21.13 1,097,053 +0.61(+2.97%)
Aug 07, 2009 20.48 20.76 19.96 20.52 464,654 +0.44(+2.19%)
Aug 06, 2009 21.67 21.96 19.96 20.08 849,669 -1.52(-7.04%)
Aug 05, 2009 21.03 21.83 20.87 21.60 662,164 +0.42(+1.98%)
Aug 04, 2009 20.39 21.37 20.03 21.18 1,040,616 +0.64(+3.12%)
Aug 03, 2009 19.52 20.58 19.26 20.54 766,816 +1.54(+8.11%)
Jul 31, 2009 19.02 19.48 18.77 19.00 510,246 -0.19(-0.99%)
Jul 30, 2009 18.88 19.50 18.62 19.19 765,147 +0.70(+3.79%)
Jul 29, 2009 19.05 19.40 18.24 18.49 887,666 -0.93(-4.79%)
Jul 28, 2009 20.46 20.46 18.95 19.42 964,245 -1.26(-6.09%)
Jul 27, 2009 20.68 21.27 20.26 20.68 642,161 -0.16(-0.77%)
Jul 24, 2009 20.06 20.90 19.81 20.84 491,494 +0.51(+2.51%)
Jul 23, 2009 19.00 20.39 18.69 20.33 707,637 +1.23(+6.44%)
Jul 22, 2009 18.66 19.12 18.29 19.10 658,873 +0.18(+0.95%)
Jul 21, 2009 19.67 19.75 18.52 18.92 618,305 -0.54(-2.77%)
Jul 20, 2009 18.83 19.94 18.66 19.46 649,020 +0.77(+4.12%)
Jul 17, 2009 19.27 19.44 18.35 18.69 800,064 -0.61(-3.16%)
Jul 16, 2009 18.26 19.47 17.92 19.30 854,134 +0.87(+4.72%)
Jul 15, 2009 18.30 18.70 17.96 18.43 709,891 +0.50(+2.79%)
Jul 14, 2009 17.58 17.96 17.40 17.93 516,225 +0.72(+4.18%)
Jul 13, 2009 16.54 17.25 16.01 17.21 794,412 +1.04(+6.43%)
Jul 10, 2009 15.82 16.34 15.54 16.17 345,783 +0.09(+0.56%)
Jul 09, 2009 15.38 16.52 15.33 16.08 658,707 +0.93(+6.14%)
Jul 08, 2009 15.31 15.91 14.75 15.15 750,995 -0.24(-1.56%)
Jul 07, 2009 15.86 15.96 15.13 15.39 651,363 -0.51(-3.21%)
Jul 06, 2009 16.53 16.73 15.31 15.90 1,089,513 -0.40(-2.45%)
Jul 02, 2009 16.85 16.96 16.24 16.30 434,508 -0.97(-5.62%)
Jul 01, 2009 17.38 17.68 17.16 17.27 491,945 +0.12(+0.70%)
Jun 30, 2009 17.29 17.83 16.51 17.15 523,155 -0.09(-0.52%)
Jun 29, 2009 17.48 17.84 17.11 17.24 414,463 +0.02(+0.12%)
Jun 26, 2009 17.39 17.61 17.02 17.22 790,249 -0.41(-2.33%)
Jun 25, 2009 16.90 17.74 16.35 17.63 677,634 +0.97(+5.82%)
Jun 24, 2009 16.90 17.37 16.56 16.66 497,087 -0.04(-0.24%)
Jun 23, 2009 17.16 17.31 16.20 16.70 576,778 -0.23(-1.36%)
Jun 22, 2009 18.61 18.61 16.83 16.93 1,048,492 -2.04(-10.75%)
Jun 19, 2009 18.99 19.25 18.38 18.97 924,687 +0.39(+2.10%)
Jun 18, 2009 19.30 19.48 18.50 18.58 890,456 -0.79(-4.08%)
Jun 17, 2009 20.32 20.32 18.73 19.37 580,227 -0.88(-4.35%)
Jun 16, 2009 19.58 20.51 19.58 20.25 1,201,279 +0.74(+3.79%)
Jun 15, 2009 19.01 19.78 18.51 19.51 987,824 -0.01(-0.05%)
Jun 12, 2009 20.11 20.11 19.10 19.52 502,952 -0.59(-2.93%)
Jun 11, 2009 19.75 20.87 19.70 20.11 711,173 +0.53(+2.71%)
Jun 10, 2009 19.97 20.33 19.02 19.58 659,484 +0.06(+0.31%)
Jun 09, 2009 19.38 20.07 19.32 19.52 474,224 +0.39(+2.04%)
Jun 08, 2009 19.44 19.87 19.02 19.13 844,061 -0.99(-4.92%)
Jun 05, 2009 20.81 21.13 19.85 20.12 681,632 -0.31(-1.52%)
Jun 04, 2009 20.45 20.98 20.02 20.43 902,353 +0.21(+1.04%)
Jun 03, 2009 21.71 21.74 19.59 20.22 1,099,491 -1.99(-8.96%)
Jun 02, 2009 22.13 22.85 21.88 22.21 755,170 -0.75(-3.27%)
Jun 01, 2009 21.71 23.21 21.63 22.96 1,313,321 +1.61(+7.54%)
May 29, 2009 20.97 21.76 20.97 21.35 836,627 +0.52(+2.50%)
May 28, 2009 20.69 21.22 19.95 20.83 1,145,184 -0.38(-1.79%)
May 27, 2009 20.88 21.82 20.75 21.21 1,270,578 +0.37(+1.78%)
May 26, 2009 18.75 20.92 18.31 20.84 1,318,009 +1.78(+9.34%)
May 22, 2009 19.00 19.78 18.69 19.06 974,961 +0.32(+1.71%)
May 21, 2009 19.20 19.34 18.26 18.74 1,059,541 -1.04(-5.26%)
May 20, 2009 19.49 20.88 19.14 19.78 1,454,045 +0.62(+3.24%)
May 19, 2009 18.56 19.61 18.03 19.16 1,324,028 +0.60(+3.23%)
May 18, 2009 16.75 18.66 16.72 18.56 1,407,632 +2.17(+13.24%)
May 15, 2009 17.00 17.21 16.14 16.39 930,234 -0.62(-3.64%)
May 14, 2009 17.47 18.29 15.36 17.01 2,982,596 -0.46(-2.63%)
May 13, 2009 18.33 19.15 17.40 17.47 1,551,782 -1.19(-6.38%)
May 12, 2009 19.24 19.64 17.81 18.66 1,380,787 +0.01(+0.05%)
May 11, 2009 20.21 20.21 17.26 18.65 1,956,037 -0.64(-3.32%)
May 08, 2009 17.18 19.63 17.18 19.29 1,336,341 +2.24(+13.14%)
May 07, 2009 18.09 19.12 16.62 17.05 989,477 -0.24(-1.39%)
May 06, 2009 16.47 17.56 16.25 17.29 1,520,590 +1.15(+7.13%)
May 05, 2009 16.40 16.40 15.38 16.14 905,208 -0.31(-1.88%)
May 04, 2009 16.29 16.57 14.15 16.45 2,289,551 +2.49(+17.84%)
May 01, 2009 12.44 14.38 12.00 13.96 1,464,260 +1.63(+13.22%)
Apr 30, 2009 12.32 12.99 11.93 12.33 821,455 +0.23(+1.90%)
Apr 29, 2009 11.88 12.33 11.74 12.10 810,092 +0.36(+3.07%)
Apr 28, 2009 11.84 11.98 11.62 11.74 696,353 -0.27(-2.25%)
Apr 27, 2009 12.07 12.30 11.69 12.01 567,473 -0.39(-3.15%)
Apr 24, 2009 12.69 12.96 12.16 12.40 1,202,295 -0.06(-0.48%)
Apr 23, 2009 12.95 13.41 12.07 12.46 1,265,416 -0.30(-2.35%)
Apr 22, 2009 12.12 13.20 11.88 12.76 1,208,221 +0.39(+3.15%)
Apr 21, 2009 11.50 12.72 11.09 12.37 792,998 +0.75(+6.45%)
Apr 20, 2009 12.32 12.32 11.55 11.62 852,426 -1.41(-10.82%)
Apr 17, 2009 12.62 13.19 12.40 13.03 695,140 +0.48(+3.82%)
Apr 16, 2009 12.12 12.98 12.12 12.55 961,962 +0.62(+5.20%)
Apr 15, 2009 12.03 12.16 11.56 11.93 573,065 -0.18(-1.49%)
Apr 14, 2009 11.25 12.58 11.25 12.11 1,439,999 +0.55(+4.76%)
Apr 13, 2009 12.05 12.05 11.21 11.56 1,042,586 -0.74(-6.02%)
Apr 09, 2009 11.52 12.33 11.48 12.30 1,231,418 +1.03(+9.14%)
Apr 08, 2009 10.77 11.44 10.44 11.27 553,574 +0.56(+5.23%)
Apr 07, 2009 11.14 11.14 10.42 10.71 525,700 -0.71(-6.22%)
Apr 06, 2009 11.53 11.69 10.90 11.42 533,725 -0.36(-3.06%)
Apr 03, 2009 11.05 11.84 11.01 11.78 1,091,408 +0.80(+7.29%)
Apr 02, 2009 9.760 11.41 9.720 10.98 2,321,307 +1.58(+16.81%)
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.