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

Vonage Holdings (NY: VG )

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 (%)
Apr 30, 2010 1.690 1.740 1.670 1.700 2,776,483 +0.01(+0.59%)
Apr 29, 2010 1.660 1.690 1.620 1.690 2,902,039 +0.05(+3.05%)
Apr 28, 2010 1.610 1.650 1.610 1.640 809,498 +0.02(+1.23%)
Apr 27, 2010 1.660 1.670 1.620 1.620 2,167,915 -0.06(-3.57%)
Apr 26, 2010 1.640 1.690 1.640 1.680 2,101,958 +0.03(+1.82%)
Apr 23, 2010 1.630 1.670 1.620 1.650 1,648,136 +0.02(+1.23%)
Apr 22, 2010 1.640 1.640 1.580 1.630 1,735,614 -0.04(-2.40%)
Apr 21, 2010 1.620 1.690 1.620 1.670 4,121,172 +0.05(+3.09%)
Apr 20, 2010 1.580 1.640 1.570 1.620 2,100 +0.04(+2.53%)
Apr 19, 2010 1.580 1.600 1.550 1.580 1,742,662 -0.01(-0.63%)
Apr 16, 2010 1.610 1.670 1.560 1.590 6,152,881 -0.02(-1.24%)
Apr 15, 2010 1.490 1.650 1.490 1.610 8,589,490 +0.07(+4.55%)
Apr 14, 2010 1.440 1.550 1.430 1.540 6,066,393 +0.11(+7.69%)
Apr 13, 2010 1.420 1.460 1.420 1.430 1,484,828 -0.03(-2.05%)
Apr 12, 2010 1.450 1.470 1.400 1.460 2,864,768 +0.02(+1.39%)
Apr 09, 2010 1.460 1.500 1.440 1.440 2,076,517 -0.02(-1.37%)
Apr 08, 2010 1.450 1.460 1.400 1.460 1,666,875 +0.01(+0.69%)
Apr 07, 2010 1.470 1.470 1.410 1.450 3,328,245 -0.03(-2.03%)
Apr 06, 2010 1.540 1.550 1.460 1.480 5,020,771 +0.01(+0.68%)
Apr 05, 2010 1.410 1.510 1.400 1.470 9,711,138 +0.10(+7.30%)
Apr 01, 2010 1.350 1.370 1.370 1.370 2,780,000 +0.02(+1.48%)
Mar 31, 2010 1.340 1.360 1.310 1.350 2,696,233 +0.03(+2.27%)
Mar 30, 2010 1.350 1.370 1.310 1.320 2,528,377 -0.02(-1.49%)
Mar 29, 2010 1.340 1.370 1.320 1.340 2,768,966 +0.02(+1.52%)
Mar 26, 2010 1.300 1.340 1.300 1.320 1,343,769 +0.02(+1.54%)
Mar 25, 2010 1.330 1.360 1.300 1.300 4,127,491 -0.04(-2.99%)
Mar 24, 2010 1.380 1.380 1.330 1.340 3,553,561 -0.04(-2.90%)
Mar 23, 2010 1.400 1.410 1.310 1.380 3,212,470 +0.01(+0.73%)
Mar 22, 2010 1.330 1.390 1.300 1.370 3,976,828 +0.03(+2.24%)
Mar 19, 2010 1.400 1.400 1.310 1.340 4,046,323 -0.02(-1.47%)
Mar 18, 2010 1.400 1.400 1.360 1.360 2,830,538 -0.03(-2.16%)
Mar 17, 2010 1.420 1.440 1.390 1.390 4,210,705 -0.03(-2.11%)
Mar 16, 2010 1.440 1.470 1.420 1.420 2,952,239 -0.01(-0.70%)
Mar 15, 2010 1.460 1.460 1.430 1.430 3,362,604 +0.00(+0.00%)
Mar 12, 2010 1.460 1.490 1.430 1.430 3,064,769 -0.01(-0.69%)
Mar 11, 2010 1.500 1.500 1.420 1.440 4,625,855 -0.06(-4.00%)
Mar 10, 2010 1.520 1.520 1.490 1.500 1,999,142 -0.02(-1.32%)
Mar 09, 2010 1.490 1.530 1.470 1.520 3,752,287 +0.05(+3.40%)
Mar 08, 2010 1.520 1.520 1.470 1.470 1,792,676 -0.03(-2.00%)
Mar 05, 2010 1.500 1.530 1.480 1.500 2,778,005 +0.01(+0.67%)
Mar 04, 2010 1.480 1.600 1.470 1.490 4,937,558 +0.01(+0.68%)
Mar 03, 2010 1.480 1.500 1.460 1.480 2,928,016 +0.02(+1.28%)
Mar 02, 2010 1.570 1.580 1.460 1.461 4,396,810 -0.11(-6.92%)
Mar 01, 2010 1.610 1.610 1.530 1.570 2,305,418 +0.02(+1.29%)
Feb 26, 2010 1.650 1.650 1.500 1.550 5,197,400 -0.13(-7.74%)
Feb 25, 2010 1.770 1.830 1.570 1.680 11,027,911 -0.04(-2.33%)
Feb 24, 2010 1.780 1.780 1.700 1.720 2,770,657 +0.01(+0.58%)
Feb 23, 2010 1.790 1.790 1.680 1.710 4,311,896 -0.08(-4.47%)
Feb 22, 2010 1.690 1.800 1.690 1.790 4,631,788 +0.10(+5.92%)
Feb 19, 2010 1.610 1.700 1.570 1.690 4,416,509 +0.08(+4.97%)
Feb 18, 2010 1.540 1.610 1.520 1.610 2,886,065 +0.07(+4.55%)
Feb 17, 2010 1.550 1.570 1.500 1.540 2,205,189 +0.00(+0.00%)
Feb 16, 2010 1.500 1.540 1.460 1.540 1,748,353 +0.05(+3.36%)
Feb 12, 2010 1.440 1.490 1.490 1.490 882,300 +0.00(+0.00%)
Feb 11, 2010 1.450 1.490 1.440 1.490 720,656 +0.03(+2.05%)
Feb 10, 2010 1.430 1.490 1.430 1.460 1,296,636 +0.00(+0.00%)
Feb 09, 2010 1.440 1.460 1.420 1.460 1,109,239 +0.04(+2.82%)
Feb 08, 2010 1.380 1.500 1.380 1.420 1,484,386 +0.02(+1.43%)
Feb 05, 2010 1.430 1.460 1.340 1.400 2,455,434 -0.03(-2.10%)
Feb 04, 2010 1.510 1.530 1.400 1.430 3,319,883 -0.10(-6.54%)
Feb 03, 2010 1.550 1.560 1.510 1.530 1,026,811 -0.03(-1.92%)
Feb 02, 2010 1.470 1.570 1.450 1.560 3,096,260 +0.12(+8.33%)
Feb 01, 2010 1.450 1.460 1.410 1.440 922,237 -0.01(-0.69%)
Jan 29, 2010 1.420 1.470 1.420 1.450 1,597,785 +0.02(+1.40%)
Jan 28, 2010 1.500 1.510 1.400 1.430 3,354,388 -0.08(-5.30%)
Jan 27, 2010 1.520 1.550 1.490 1.510 1,525,924 -0.01(-0.66%)
Jan 26, 2010 1.520 1.560 1.520 1.520 1,233,361 -0.03(-1.94%)
Jan 25, 2010 1.590 1.630 1.540 1.550 1,838,986 -0.06(-3.73%)
Jan 22, 2010 1.580 1.640 1.540 1.610 4,897,428 +0.05(+3.21%)
Jan 21, 2010 1.530 1.600 1.510 1.560 3,466,097 +0.02(+1.30%)
Jan 20, 2010 1.570 1.590 1.530 1.540 1,928,000 -0.03(-1.91%)
Jan 19, 2010 1.510 1.600 1.510 1.570 1,599,380 +0.02(+1.29%)
Jan 15, 2010 1.580 1.550 1.550 1.550 2,304,500 -0.05(-3.13%)
Jan 14, 2010 1.610 1.610 1.560 1.600 2,121,217 +0.00(+0.00%)
Jan 13, 2010 1.510 1.600 1.500 1.600 2,589,469 +0.07(+4.58%)
Jan 12, 2010 1.600 1.620 1.500 1.530 3,909,076 -0.08(-4.97%)
Jan 11, 2010 1.640 1.640 1.580 1.610 1,755,378 +0.02(+1.26%)
Jan 08, 2010 1.600 1.610 1.570 1.590 2,056,933 -0.02(-1.24%)
Jan 07, 2010 1.530 1.610 1.530 1.610 3,069,047 +0.06(+3.87%)
Jan 06, 2010 1.570 1.640 1.520 1.550 4,300,781 +0.01(+0.65%)
Jan 05, 2010 1.470 1.580 1.460 1.540 4,465,508 +0.08(+5.48%)
Jan 04, 2010 1.410 1.470 1.410 1.460 2,087,306 +0.06(+4.29%)
Dec 31, 2009 1.420 1.400 1.400 1.400 2,204,500 -0.03(-2.10%)
Dec 30, 2009 1.410 1.490 1.410 1.430 2,490,954 -0.02(-1.38%)
Dec 29, 2009 1.400 1.470 1.400 1.450 4,027,343 +0.07(+5.07%)
Dec 28, 2009 1.410 1.500 1.380 1.380 2,471,424 -0.04(-2.82%)
Dec 24, 2009 1.530 1.540 1.390 1.420 2,458,207 -0.06(-4.05%)
Dec 23, 2009 1.470 1.650 1.460 1.480 17,366,588 +0.04(+2.78%)
Dec 22, 2009 1.230 1.520 1.200 1.440 14,514,517 +0.24(+20.00%)
Dec 21, 2009 1.230 1.230 1.180 1.200 995,199 +0.02(+1.69%)
Dec 18, 2009 1.210 1.260 1.170 1.180 1,368,865 -0.03(-2.48%)
Dec 17, 2009 1.220 1.240 1.200 1.210 1,274,444 -0.01(-0.82%)
Dec 16, 2009 1.230 1.280 1.200 1.220 2,439,643 -0.01(-0.81%)
Dec 15, 2009 1.230 1.260 1.200 1.230 2,036,352 -0.03(-2.38%)
Dec 14, 2009 1.270 1.270 1.240 1.260 1,313,858 -0.01(-0.79%)
Dec 11, 2009 1.270 1.300 1.250 1.270 944,735 +0.00(+0.00%)
Dec 10, 2009 1.260 1.330 1.260 1.270 1,629,654 +0.00(+0.00%)
Dec 09, 2009 1.250 1.310 1.250 1.270 1,578,971 -0.02(-1.55%)
Dec 08, 2009 1.300 1.320 1.270 1.290 1,263,155 -0.02(-1.53%)
Dec 07, 2009 1.350 1.360 1.310 1.310 1,974,049 +0.00(+0.00%)
Dec 04, 2009 1.350 1.350 1.300 1.310 1,603,201 -0.02(-1.50%)
Dec 03, 2009 1.280 1.340 1.260 1.330 2,938,983 +0.03(+2.31%)
Dec 02, 2009 1.280 1.340 1.260 1.300 2,289,624 +0.01(+0.78%)
Dec 01, 2009 1.300 1.310 1.250 1.290 3,077,020 +0.01(+0.78%)
Nov 30, 2009 1.250 1.310 1.230 1.280 2,129,500 +0.03(+2.40%)
Nov 27, 2009 1.210 1.290 1.190 1.250 1,639,655 -0.04(-3.10%)
Nov 25, 2009 1.200 1.330 1.190 1.290 5,939,636 +0.11(+9.32%)
Nov 24, 2009 1.200 1.200 1.170 1.180 1,230,725 +0.00(+0.00%)
Nov 23, 2009 1.200 1.211 1.180 1.180 1,836,968 +0.02(+1.72%)
Nov 20, 2009 1.200 1.200 1.160 1.160 2,475,256 -0.04(-3.33%)
Nov 19, 2009 1.240 1.240 1.130 1.200 4,837,501 -0.04(-3.23%)
Nov 18, 2009 1.260 1.280 1.210 1.240 3,553,123 -0.04(-3.13%)
Nov 17, 2009 1.300 1.320 1.280 1.280 2,624,237 -0.03(-2.29%)
Nov 16, 2009 1.340 1.340 1.290 1.310 4,284,824 +0.00(+0.00%)
Nov 13, 2009 1.340 1.350 1.310 1.310 2,175,297 -0.03(-2.24%)
Nov 12, 2009 1.360 1.370 1.330 1.340 2,093,514 -0.03(-2.19%)
Nov 11, 2009 1.340 1.390 1.320 1.370 3,473,259 +0.03(+2.24%)
Nov 10, 2009 1.320 1.410 1.300 1.340 4,606,152 +0.02(+1.52%)
Nov 09, 2009 1.330 1.350 1.280 1.320 4,475,526 +0.04(+3.13%)
Nov 06, 2009 1.330 1.340 1.200 1.280 6,885,065 -0.07(-5.19%)
Nov 05, 2009 1.410 1.410 1.320 1.350 4,413,006 -0.02(-1.46%)
Nov 04, 2009 1.590 1.630 1.300 1.370 25,664,076 -0.41(-23.03%)
Nov 03, 2009 1.650 1.820 1.630 1.780 13,565,726 +0.13(+7.88%)
Nov 02, 2009 1.600 1.670 1.590 1.650 4,579,579 +0.07(+4.43%)
Oct 30, 2009 1.640 1.640 1.520 1.580 3,513,789 -0.01(-0.63%)
Oct 29, 2009 1.550 1.690 1.510 1.590 7,968,990 +0.09(+6.00%)
Oct 28, 2009 1.640 1.650 1.470 1.500 6,297,686 -0.13(-7.98%)
Oct 27, 2009 1.440 1.670 1.420 1.630 10,844,663 +0.21(+14.79%)
Oct 26, 2009 1.450 1.490 1.400 1.420 3,772,391 -0.03(-2.07%)
Oct 23, 2009 1.470 1.500 1.450 1.450 4,724,681 -0.07(-4.61%)
Oct 22, 2009 1.510 1.550 1.500 1.520 2,651,114 -0.01(-0.65%)
Oct 21, 2009 1.560 1.562 1.510 1.530 4,514,951 -0.05(-3.16%)
Oct 20, 2009 1.560 1.590 1.560 1.580 3,192,262 -0.03(-1.86%)
Oct 19, 2009 1.610 1.640 1.560 1.610 4,160,920 +0.04(+2.55%)
Oct 16, 2009 1.590 1.620 1.550 1.570 4,289,360 -0.06(-3.68%)
Oct 15, 2009 1.660 1.660 1.580 1.630 6,223,307 -0.03(-1.81%)
Oct 14, 2009 1.750 1.760 1.660 1.660 7,660,565 -0.05(-2.92%)
Oct 13, 2009 1.750 1.780 1.680 1.710 8,855,737 -0.02(-1.16%)
Oct 12, 2009 1.780 1.860 1.650 1.730 15,404,108 +0.08(+4.85%)
Oct 09, 2009 1.740 1.750 1.630 1.650 14,939,273 -0.08(-4.62%)
Oct 08, 2009 2.000 2.000 1.700 1.730 49,939,504 -0.27(-13.50%)
Oct 07, 2009 1.560 2.060 1.530 2.000 95,234,904 +0.56(+38.89%)
Oct 06, 2009 1.520 1.530 1.410 1.440 10,158,186 -0.05(-3.36%)
Oct 05, 2009 1.540 1.630 1.430 1.490 32,806,988 +0.17(+12.88%)
Oct 02, 2009 1.330 1.380 1.320 1.320 5,347,420 -0.04(-2.94%)
Oct 01, 2009 1.410 1.420 1.340 1.360 5,388,517 -0.03(-2.16%)
Sep 30, 2009 1.460 1.460 1.380 1.390 5,104,403 -0.03(-2.11%)
Sep 29, 2009 1.390 1.500 1.370 1.420 10,311,227 +0.03(+2.18%)
Sep 28, 2009 1.390 1.420 1.360 1.390 3,663,355 +0.04(+2.94%)
Sep 25, 2009 1.370 1.430 1.340 1.350 4,384,838 -0.03(-2.17%)
Sep 24, 2009 1.420 1.440 1.350 1.380 6,910,495 -0.02(-1.43%)
Sep 23, 2009 1.450 1.500 1.400 1.400 5,075,311 -0.04(-2.78%)
Sep 22, 2009 1.490 1.520 1.440 1.440 6,236,804 +0.00(+0.00%)
Sep 21, 2009 1.470 1.540 1.440 1.440 6,442,020 -0.04(-2.70%)
Sep 18, 2009 1.380 1.570 1.350 1.480 14,104,344 +0.08(+5.71%)
Sep 17, 2009 1.440 1.470 1.360 1.400 10,396,142 -0.08(-5.40%)
Sep 16, 2009 1.530 1.530 1.420 1.480 7,204,322 -0.00(-0.01%)
Sep 15, 2009 1.560 1.580 1.420 1.480 11,412,674 -0.07(-4.52%)
Sep 14, 2009 1.530 1.610 1.460 1.550 12,653,127 -0.07(-4.32%)
Sep 11, 2009 1.340 1.650 1.300 1.620 34,035,400 +0.25(+18.25%)
Sep 10, 2009 1.410 1.410 1.310 1.370 6,485,692 +0.02(+1.48%)
Sep 09, 2009 1.430 1.430 1.340 1.350 11,756,865 -0.11(-7.53%)
Sep 08, 2009 1.550 1.550 1.430 1.460 9,228,687 -0.04(-2.67%)
Sep 04, 2009 1.550 1.560 1.440 1.500 11,759,354 +0.02(+1.35%)
Sep 03, 2009 1.660 1.660 1.440 1.480 25,514,770 -0.23(-13.45%)
Sep 02, 2009 2.060 2.070 1.650 1.710 56,243,228 +0.29(+20.42%)
Sep 01, 2009 1.440 1.680 1.400 1.420 41,894,928 -0.01(-0.70%)
Aug 31, 2009 1.520 1.600 1.380 1.430 18,490,572 +0.06(+4.38%)
Aug 28, 2009 2.020 2.040 1.360 1.370 33,239,248 -0.62(-31.16%)
Aug 27, 2009 2.240 2.250 1.960 1.990 20,893,100 -0.18(-8.29%)
Aug 26, 2009 2.270 2.630 1.820 2.170 81,028,056 +0.58(+36.48%)
Aug 25, 2009 0.6800 1.650 0.6550 1.590 38,520,288 +0.99(+165.00%)
Aug 24, 2009 0.5000 0.6000 0.4800 0.6000 6,688,800 +0.14(+30.43%)
Aug 21, 2009 0.4699 0.4700 0.4400 0.4600 1,671,517 +0.02(+4.55%)
Aug 20, 2009 0.4379 0.4500 0.4295 0.4400 1,919,873 +0.04(+10.00%)
Aug 19, 2009 0.3900 0.4100 0.3850 0.4000 751,348 +0.01(+2.56%)
Aug 18, 2009 0.3800 0.3900 0.3700 0.3900 516,245 +0.01(+2.63%)
Aug 17, 2009 0.3800 0.3900 0.3760 0.3800 552,461 +0.00(+0.00%)
Aug 14, 2009 0.3800 0.4000 0.3800 0.3800 432,392 -0.02(-4.76%)
Aug 13, 2009 0.3803 0.4000 0.3800 0.3990 429,913 +0.02(+5.00%)
Aug 12, 2009 0.3900 0.4000 0.3800 0.3800 608,932 +0.00(+0.00%)
Aug 11, 2009 0.3900 0.4000 0.3800 0.3800 607,177 -0.01(-2.56%)
Aug 10, 2009 0.4100 0.4100 0.3850 0.3900 665,623 -0.01(-3.44%)
Aug 07, 2009 0.3900 0.4100 0.3715 0.4039 1,712,545 +0.00(+0.72%)
Aug 06, 2009 0.4500 0.4500 0.3900 0.4010 1,862,057 -0.05(-10.69%)
Aug 05, 2009 0.5420 0.5600 0.4100 0.4490 6,628,999 -0.03(-6.46%)
Aug 04, 2009 0.4500 0.4900 0.4500 0.4800 3,062,395 +0.04(+10.34%)
Aug 03, 2009 0.4389 0.4500 0.4200 0.4350 1,107,851 +0.02(+3.57%)
Jul 31, 2009 0.4105 0.4400 0.4000 0.4200 713,688 +0.00(+0.00%)
Jul 30, 2009 0.4300 0.4301 0.4135 0.4200 735,197 -0.01(-1.66%)
Jul 29, 2009 0.4100 0.4400 0.4100 0.4271 938,191 -0.01(-2.91%)
Jul 28, 2009 0.4000 0.4500 0.4000 0.4399 1,286,688 +0.03(+7.29%)
Jul 27, 2009 0.3960 0.4300 0.3900 0.4100 1,316,164 +0.00(+0.12%)
Jul 24, 2009 0.3720 0.4190 0.3720 0.4095 1,071 +0.04(+10.08%)
Jul 23, 2009 0.3900 0.3900 0.3599 0.3720 473,261 +0.01(+3.33%)
Jul 22, 2009 0.3900 0.3900 0.3451 0.3600 722,129 -0.02(-4.76%)
Jul 21, 2009 0.3600 0.3866 0.3415 0.3780 695,099 +0.03(+8.00%)
Jul 20, 2009 0.3490 0.3500 0.3320 0.3500 312,421 +0.01(+2.94%)
Jul 17, 2009 0.3400 0.3600 0.3300 0.3400 267,739 +0.00(+0.00%)
Jul 16, 2009 0.3380 0.3800 0.3300 0.3400 257,818 -0.01(-2.86%)
Jul 15, 2009 0.3300 0.3690 0.3300 0.3500 378,930 +0.01(+2.94%)
Jul 14, 2009 0.3400 0.3599 0.3210 0.3400 385,971 +0.00(+0.00%)
Jul 13, 2009 0.3401 0.3500 0.3350 0.3400 193,231 -0.01(-2.86%)
Jul 10, 2009 0.3700 0.3700 0.3407 0.3500 118,758 +0.01(+2.94%)
Jul 09, 2009 0.3100 0.3600 0.3100 0.3400 415,612 +0.00(+0.00%)
Jul 08, 2009 0.3700 0.3700 0.3200 0.3400 701,215 -0.01(-2.86%)
Jul 07, 2009 0.3600 0.3700 0.3400 0.3500 592,948 -0.01(-2.78%)
Jul 06, 2009 0.4000 0.4000 0.3600 0.3600 287,633 -0.02(-4.81%)
Jul 02, 2009 0.3900 0.4000 0.3700 0.3782 245,185 -0.01(-3.03%)
Jul 01, 2009 0.4000 0.4000 0.3800 0.3900 338,149 +0.01(+2.63%)
Jun 30, 2009 0.3900 0.3900 0.3630 0.3800 424,887 +0.01(+2.70%)
Jun 29, 2009 0.3800 0.3900 0.3516 0.3700 1,201,226 +0.03(+8.82%)
Jun 26, 2009 0.4094 0.4200 0.3400 0.3400 5,631,228 -0.07(-17.07%)
Jun 25, 2009 0.4101 0.4200 0.4100 0.4100 370,357 -0.01(-2.38%)
Jun 24, 2009 0.4590 0.4590 0.4100 0.4200 774,894 -0.01(-2.33%)
Jun 23, 2009 0.4101 0.4400 0.4101 0.4300 687,122 +0.02(+4.88%)
Jun 22, 2009 0.4500 0.4500 0.4100 0.4100 562,388 -0.04(-8.89%)
Jun 19, 2009 0.4700 0.4800 0.4100 0.4500 1,442,135 -0.02(-4.26%)
Jun 18, 2009 0.4400 0.5000 0.4201 0.4700 3,435,919 +0.06(+14.63%)
Jun 17, 2009 0.4120 0.4200 0.4000 0.4100 440,570 +0.00(+0.00%)
Jun 16, 2009 0.4030 0.4200 0.4030 0.4100 232,662 +0.00(+0.00%)
Jun 15, 2009 0.4030 0.4300 0.4000 0.4100 437,340 -0.01(-2.38%)
Jun 12, 2009 0.4300 0.4300 0.4000 0.4200 584,037 +0.00(+0.00%)
Jun 11, 2009 0.4100 0.4200 0.4000 0.4200 781,395 +0.02(+5.00%)
Jun 10, 2009 0.4500 0.4500 0.4000 0.4000 1,551,704 -0.03(-6.98%)
Jun 09, 2009 0.4500 0.4500 0.4200 0.4300 1,525,727 -0.01(-2.27%)
Jun 08, 2009 0.4647 0.4800 0.4400 0.4400 908,497 -0.02(-4.35%)
Jun 05, 2009 0.4900 0.4900 0.4600 0.4600 671,457 -0.02(-4.17%)
Jun 04, 2009 0.4513 0.4800 0.4513 0.4800 536,877 +0.01(+2.13%)
Jun 03, 2009 0.5000 0.5000 0.4600 0.4700 524,426 -0.02(-4.08%)
Jun 02, 2009 0.4600 0.4970 0.4506 0.4900 802,608 +0.03(+6.52%)
Jun 01, 2009 0.4690 0.4800 0.4500 0.4600 670,529 +0.00(+0.00%)
May 29, 2009 0.4700 0.4700 0.4500 0.4600 720,883 -0.01(-2.13%)
May 28, 2009 0.5000 0.5000 0.4610 0.4700 882,042 -0.01(-2.08%)
May 27, 2009 0.5100 0.5200 0.4700 0.4800 1,520,792 -0.04(-7.69%)
May 26, 2009 0.4400 0.5300 0.4350 0.5200 3,441,909 +0.09(+20.93%)
May 22, 2009 0.4290 0.4500 0.4250 0.4300 551,542 +0.00(+0.00%)
May 21, 2009 0.4700 0.4700 0.4300 0.4300 862,027 -0.04(-8.51%)
May 20, 2009 0.4600 0.4800 0.4500 0.4700 982,709 +0.00(+0.00%)
May 19, 2009 0.4890 0.4900 0.4524 0.4700 1,854,396 -0.02(-4.08%)
May 18, 2009 0.4900 0.5000 0.4700 0.4900 861,363 +0.02(+4.26%)
May 15, 2009 0.4512 0.5000 0.4511 0.4700 1,105,806 +0.00(+0.00%)
May 14, 2009 0.4600 0.5000 0.4523 0.4700 1,435,310 +0.02(+4.44%)
May 13, 2009 0.5000 0.5100 0.4500 0.4500 1,520,468 -0.05(-10.00%)
May 12, 2009 0.5000 0.5400 0.4600 0.5000 2,333,920 +0.02(+4.17%)
May 11, 2009 0.5400 0.5401 0.4700 0.4800 2,997,190 -0.07(-12.73%)
May 08, 2009 0.6200 0.6450 0.5100 0.5500 4,459,805 -0.01(-1.79%)
May 07, 2009 0.7250 0.8200 0.5300 0.5600 11,493,487 +0.08(+16.67%)
May 06, 2009 0.4000 0.5100 0.3950 0.4800 4,307,049 +0.08(+20.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4000 1,120,462 -0.01(-2.44%)
May 04, 2009 0.4400 0.4700 0.3900 0.4100 2,993,223 -0.02(-4.65%)
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.