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

Omeros Corp (NQ: OMER )

3.510 -0.050 (-1.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2011 6.140 6.290 6.010 6.260 128,407 +0.02(+0.32%)
Jan 28, 2011 6.470 6.550 6.240 6.240 142,025 -0.23(-3.55%)
Jan 27, 2011 7.030 7.060 6.400 6.470 124,205 -0.55(-7.83%)
Jan 26, 2011 7.070 7.070 6.920 7.020 45,802 -0.01(-0.14%)
Jan 25, 2011 7.080 7.100 6.950 7.030 42,379 -0.05(-0.71%)
Jan 24, 2011 7.030 7.150 6.810 7.080 54,097 +0.08(+1.14%)
Jan 21, 2011 7.210 7.250 7.000 7.000 135,867 -0.16(-2.23%)
Jan 20, 2011 7.380 7.380 7.100 7.160 67,636 -0.22(-2.98%)
Jan 19, 2011 7.630 7.630 7.340 7.380 66,454 -0.23(-2.96%)
Jan 18, 2011 7.900 7.900 7.500 7.605 74,035 -0.29(-3.73%)
Jan 14, 2011 7.970 8.060 7.840 7.900 59,602 -0.06(-0.75%)
Jan 13, 2011 8.040 8.070 7.960 7.960 38,507 -0.05(-0.62%)
Jan 12, 2011 8.080 8.100 8.000 8.010 13,350 +0.01(+0.12%)
Jan 11, 2011 8.140 8.410 7.960 8.000 30,194 -0.07(-0.87%)
Jan 10, 2011 8.010 8.120 8.010 8.070 27,560 +0.06(+0.75%)
Jan 07, 2011 7.900 8.010 7.810 8.010 84,103 +0.20(+2.56%)
Jan 06, 2011 8.290 8.350 7.780 7.810 79,814 -0.45(-5.45%)
Jan 05, 2011 8.250 8.330 8.060 8.260 40,588 +0.01(+0.12%)
Jan 04, 2011 8.540 8.540 8.250 8.250 57,158 -0.25(-2.94%)
Jan 03, 2011 8.300 8.530 8.290 8.500 38,287 +0.26(+3.16%)
Dec 31, 2010 8.370 8.390 8.240 8.240 61,100 -0.12(-1.44%)
Dec 30, 2010 8.230 8.470 8.210 8.360 83,021 +0.15(+1.83%)
Dec 29, 2010 8.060 8.210 7.990 8.210 58,364 +0.19(+2.37%)
Dec 28, 2010 7.970 8.060 7.910 8.020 56,344 +0.03(+0.38%)
Dec 27, 2010 7.890 8.079 7.870 7.990 57,863 +0.10(+1.27%)
Dec 23, 2010 7.840 7.940 7.830 7.890 19,514 +0.03(+0.38%)
Dec 22, 2010 7.960 7.960 7.730 7.860 41,020 -0.08(-1.01%)
Dec 21, 2010 8.060 8.060 7.900 7.940 41,035 -0.06(-0.75%)
Dec 20, 2010 8.080 8.100 7.870 8.000 46,740 +0.00(+0.00%)
Dec 17, 2010 7.980 8.060 7.650 8.000 232,845 +0.00(+0.00%)
Dec 16, 2010 8.000 8.050 7.830 8.000 113,083 -0.03(-0.37%)
Dec 15, 2010 8.010 8.050 8.000 8.030 35,425 +0.03(+0.37%)
Dec 14, 2010 8.000 8.010 7.870 8.000 40,602 +0.04(+0.50%)
Dec 13, 2010 8.070 8.070 7.870 7.960 38,959 -0.04(-0.50%)
Dec 10, 2010 8.200 8.200 8.000 8.000 56,239 -0.17(-2.08%)
Dec 09, 2010 8.290 8.290 8.060 8.170 46,189 -0.06(-0.73%)
Dec 08, 2010 8.160 8.280 8.110 8.230 13,886 +0.11(+1.35%)
Dec 07, 2010 8.210 8.210 8.010 8.120 46,687 +0.02(+0.25%)
Dec 06, 2010 8.140 8.190 7.940 8.100 43,554 -0.08(-0.98%)
Dec 03, 2010 8.130 8.220 8.050 8.180 31,809 -0.01(-0.12%)
Dec 02, 2010 8.300 8.330 8.150 8.190 23,488 -0.09(-1.09%)
Dec 01, 2010 8.290 8.370 8.150 8.280 44,486 +0.17(+2.10%)
Nov 30, 2010 8.250 8.340 8.080 8.110 170,430 -0.19(-2.29%)
Nov 29, 2010 8.340 8.380 8.250 8.300 43,456 -0.01(-0.12%)
Nov 26, 2010 8.240 8.340 8.240 8.310 11,051 -0.01(-0.12%)
Nov 24, 2010 8.300 8.320 8.320 8.320 39,969 +0.10(+1.22%)
Nov 23, 2010 8.210 8.300 8.200 8.220 20,603 -0.08(-0.96%)
Nov 22, 2010 8.290 8.300 8.160 8.300 16,069 +0.01(+0.12%)
Nov 19, 2010 8.240 8.310 8.190 8.290 52,895 +0.06(+0.73%)
Nov 18, 2010 8.200 8.290 8.112 8.230 43,076 +0.16(+1.98%)
Nov 17, 2010 8.130 8.300 8.020 8.070 47,351 -0.01(-0.12%)
Nov 16, 2010 7.990 8.200 7.950 8.080 60,860 +0.04(+0.50%)
Nov 15, 2010 7.950 8.380 7.760 8.040 74,423 -0.13(-1.59%)
Nov 12, 2010 8.190 8.350 8.150 8.170 46,769 -0.09(-1.09%)
Nov 11, 2010 7.900 8.320 7.900 8.260 67,328 +0.26(+3.25%)
Nov 10, 2010 8.060 8.140 7.880 8.000 46,556 -0.03(-0.37%)
Nov 09, 2010 8.100 8.220 7.811 8.030 56,550 +0.01(+0.12%)
Nov 08, 2010 7.690 8.050 7.600 8.020 58,445 +0.26(+3.35%)
Nov 05, 2010 8.180 8.200 7.630 7.760 134,614 -0.39(-4.79%)
Nov 04, 2010 8.140 8.160 7.990 8.150 93,299 +0.13(+1.62%)
Nov 03, 2010 8.070 8.180 7.860 8.020 31,098 +0.02(+0.25%)
Nov 02, 2010 8.090 8.180 7.950 8.000 70,422 +0.00(+0.00%)
Nov 01, 2010 8.090 8.090 7.840 8.000 57,630 -0.02(-0.25%)
Oct 29, 2010 8.000 8.110 7.960 8.020 33,024 +0.09(+1.13%)
Oct 28, 2010 8.070 8.070 7.810 7.930 51,844 -0.05(-0.63%)
Oct 27, 2010 8.420 8.420 7.890 7.980 95,118 -0.25(-3.04%)
Oct 25, 2010 7.500 8.280 7.500 8.230 247,808 +0.93(+12.74%)
Oct 22, 2010 7.180 7.390 7.180 7.300 27,734 -0.17(-2.28%)
Oct 21, 2010 7.600 7.600 7.210 7.470 79,539 -0.12(-1.58%)
Oct 20, 2010 7.510 7.600 7.431 7.590 22,220 +0.16(+2.15%)
Oct 19, 2010 7.500 7.650 7.370 7.430 29,056 -0.21(-2.75%)
Oct 18, 2010 7.430 7.650 7.380 7.640 45,666 +0.25(+3.38%)
Oct 15, 2010 7.420 7.470 7.270 7.390 48,968 +0.02(+0.27%)
Oct 14, 2010 7.410 7.480 7.260 7.370 42,906 -0.03(-0.41%)
Oct 13, 2010 7.270 7.500 7.140 7.400 132,863 +0.15(+2.07%)
Oct 12, 2010 7.210 7.270 7.150 7.250 8,609 -0.01(-0.14%)
Oct 11, 2010 7.400 7.400 7.150 7.260 15,242 -0.04(-0.55%)
Oct 08, 2010 7.060 7.310 7.010 7.300 39,289 +0.22(+3.11%)
Oct 07, 2010 7.340 7.370 7.060 7.080 28,595 -0.18(-2.48%)
Oct 06, 2010 7.350 7.370 7.210 7.260 52,967 -0.06(-0.82%)
Oct 05, 2010 7.000 7.350 6.820 7.320 40,355 +0.42(+6.09%)
Oct 04, 2010 7.200 7.220 6.710 6.900 81,187 -0.36(-4.96%)
Oct 01, 2010 7.360 7.360 7.170 7.260 28,591 -0.03(-0.41%)
Sep 30, 2010 7.390 7.390 7.200 7.290 42,640 -0.06(-0.82%)
Sep 29, 2010 7.470 7.500 7.290 7.350 22,930 -0.14(-1.87%)
Sep 28, 2010 7.300 7.490 7.136 7.490 27,507 +0.24(+3.31%)
Sep 27, 2010 7.420 7.420 7.220 7.250 21,991 -0.22(-2.95%)
Sep 24, 2010 7.210 7.470 7.153 7.470 39,327 +0.34(+4.77%)
Sep 23, 2010 7.160 7.485 7.110 7.130 28,140 -0.10(-1.38%)
Sep 22, 2010 7.560 7.750 7.030 7.230 22,221 -0.37(-4.87%)
Sep 21, 2010 7.740 7.750 7.440 7.600 30,004 -0.12(-1.55%)
Sep 20, 2010 7.320 7.849 7.190 7.720 84,913 +0.40(+5.46%)
Sep 17, 2010 7.120 7.480 7.010 7.320 121,715 +0.40(+5.78%)
Sep 15, 2010 6.950 7.170 6.810 6.920 70,584 -0.03(-0.43%)
Sep 14, 2010 7.180 7.320 6.900 6.950 56,638 -0.29(-4.01%)
Sep 13, 2010 6.800 7.250 6.800 7.240 94,234 +0.51(+7.58%)
Sep 10, 2010 6.350 6.750 6.270 6.730 48,790 +0.43(+6.83%)
Sep 09, 2010 6.350 6.370 6.250 6.300 24,694 +0.02(+0.32%)
Sep 08, 2010 6.160 6.389 6.080 6.280 34,217 +0.16(+2.61%)
Sep 07, 2010 6.230 6.408 6.120 6.120 54,222 -0.12(-1.92%)
Sep 03, 2010 6.280 6.450 5.950 6.240 39,099 +0.02(+0.32%)
Sep 02, 2010 6.270 6.550 6.100 6.220 21,499 -0.05(-0.80%)
Sep 01, 2010 6.190 6.290 6.100 6.270 38,935 +0.21(+3.47%)
Aug 31, 2010 6.140 6.265 5.860 6.060 36,361 -0.10(-1.62%)
Aug 30, 2010 6.500 6.500 6.120 6.160 45,334 -0.39(-5.95%)
Aug 27, 2010 6.040 6.630 5.960 6.550 53,217 +0.60(+10.08%)
Aug 26, 2010 6.090 6.210 5.950 5.950 26,237 -0.14(-2.30%)
Aug 25, 2010 5.840 6.130 5.780 6.090 39,300 +0.24(+4.10%)
Aug 24, 2010 6.000 6.000 5.850 5.850 60,468 -0.19(-3.15%)
Aug 23, 2010 6.140 6.330 5.920 6.040 70,587 -0.04(-0.66%)
Aug 20, 2010 6.250 6.505 6.000 6.080 105,108 -0.17(-2.72%)
Aug 19, 2010 6.470 6.510 6.250 6.250 70,408 -0.28(-4.29%)
Aug 18, 2010 6.610 6.610 6.460 6.530 35,514 -0.11(-1.66%)
Aug 17, 2010 6.490 6.800 6.490 6.640 39,058 +0.24(+3.75%)
Aug 16, 2010 6.310 6.470 6.310 6.400 34,055 +0.08(+1.27%)
Aug 13, 2010 6.410 7.040 6.300 6.320 94,588 -0.12(-1.86%)
Aug 12, 2010 6.280 6.750 6.280 6.440 74,909 +0.08(+1.26%)
Aug 11, 2010 6.920 7.060 6.290 6.360 81,907 -0.63(-9.01%)
Aug 10, 2010 7.180 7.270 6.980 6.990 60,399 -0.26(-3.59%)
Aug 09, 2010 7.220 7.300 6.990 7.250 50,193 +0.09(+1.26%)
Aug 06, 2010 7.170 7.250 7.000 7.160 26,871 -0.08(-1.10%)
Aug 05, 2010 7.240 7.310 7.240 7.240 30,933 -0.05(-0.69%)
Aug 04, 2010 7.250 7.440 7.240 7.290 55,108 +0.09(+1.25%)
Aug 03, 2010 7.140 7.390 7.140 7.200 62,022 +0.01(+0.14%)
Aug 02, 2010 7.350 7.350 7.080 7.190 29,360 -0.06(-0.83%)
Jul 30, 2010 7.240 7.430 7.120 7.250 51,994 -0.12(-1.63%)
Jul 29, 2010 7.660 7.660 7.052 7.370 105,578 -0.01(-0.14%)
Jul 28, 2010 7.500 7.580 7.250 7.380 34,078 -0.12(-1.60%)
Jul 27, 2010 7.580 7.580 7.330 7.500 39,634 +0.00(+0.00%)
Jul 26, 2010 7.650 7.650 7.230 7.500 73,262 +0.00(+0.00%)
Jul 23, 2010 7.450 7.670 7.330 7.500 94,188 +0.00(+0.00%)
Jul 22, 2010 7.440 7.630 7.200 7.500 72,397 +0.11(+1.49%)
Jul 21, 2010 8.130 8.130 7.289 7.390 111,943 -0.74(-9.10%)
Jul 20, 2010 8.120 8.280 8.010 8.130 43,546 -0.05(-0.61%)
Jul 19, 2010 8.310 8.310 7.900 8.180 46,604 +0.00(+0.00%)
Jul 16, 2010 8.700 8.740 8.070 8.180 89,838 -0.54(-6.19%)
Jul 15, 2010 8.750 8.990 8.500 8.720 109,679 +0.03(+0.35%)
Jul 14, 2010 8.710 8.800 8.500 8.690 115,656 -0.08(-0.91%)
Jul 13, 2010 8.010 8.920 7.890 8.770 222,846 +0.88(+11.15%)
Jul 12, 2010 7.600 8.050 7.550 7.890 87,187 -0.02(-0.25%)
Jul 09, 2010 7.990 7.990 7.661 7.910 34,133 +0.00(+0.00%)
Jul 08, 2010 7.990 7.990 7.180 7.910 114,160 +0.35(+4.63%)
Jul 07, 2010 7.140 7.580 7.140 7.560 97,936 +0.34(+4.71%)
Jul 06, 2010 7.240 7.330 7.050 7.220 81,894 +0.07(+0.98%)
Jul 02, 2010 7.300 7.300 7.090 7.150 50,283 -0.07(-0.97%)
Jul 01, 2010 7.460 7.460 7.220 7.220 80,583 -0.20(-2.70%)
Jun 30, 2010 7.580 7.590 7.310 7.420 61,016 -0.15(-1.98%)
Jun 29, 2010 7.630 7.800 7.120 7.570 202,336 -0.15(-1.94%)
Jun 25, 2010 6.630 7.730 6.350 7.720 1,628,015 +1.10(+16.62%)
Jun 24, 2010 6.450 6.650 6.380 6.620 137,470 +0.24(+3.76%)
Jun 23, 2010 6.190 6.380 6.100 6.380 61,934 +0.20(+3.24%)
Jun 22, 2010 6.020 6.200 6.020 6.180 56,796 +0.12(+1.98%)
Jun 21, 2010 6.100 6.100 5.890 6.060 39,009 -0.02(-0.33%)
Jun 18, 2010 5.870 6.100 5.820 6.080 97,824 +0.25(+4.29%)
Jun 17, 2010 5.770 5.890 5.770 5.830 5,512 -0.04(-0.68%)
Jun 16, 2010 5.960 5.960 5.800 5.870 9,149 -0.13(-2.17%)
Jun 15, 2010 5.980 6.000 5.670 6.000 64,069 +0.13(+2.21%)
Jun 14, 2010 5.600 5.980 5.320 5.870 46,046 +0.31(+5.58%)
Jun 11, 2010 5.580 5.590 5.471 5.560 19,257 +0.02(+0.36%)
Jun 10, 2010 5.520 5.540 5.400 5.540 35,884 +0.10(+1.84%)
Jun 09, 2010 5.550 5.560 5.400 5.440 16,572 -0.05(-0.91%)
Jun 08, 2010 5.420 5.540 5.400 5.490 18,736 +0.05(+0.92%)
Jun 07, 2010 5.490 5.520 5.400 5.440 17,820 +0.09(+1.68%)
Jun 04, 2010 5.410 5.580 5.320 5.350 38,532 -0.27(-4.80%)
Jun 03, 2010 5.440 5.670 5.310 5.620 29,046 +0.16(+2.93%)
Jun 02, 2010 5.640 5.640 5.340 5.460 70,728 -0.06(-1.09%)
Jun 01, 2010 5.840 5.840 5.520 5.520 44,528 -0.40(-6.76%)
May 28, 2010 5.910 5.940 5.460 5.920 143,249 +0.01(+0.17%)
May 27, 2010 5.480 5.930 5.480 5.910 32,445 +0.54(+10.06%)
May 26, 2010 5.590 5.590 5.370 5.370 22,237 -0.20(-3.59%)
May 25, 2010 5.230 5.780 5.020 5.570 109,624 +0.33(+6.30%)
May 24, 2010 5.290 5.360 5.100 5.240 65,674 -0.06(-1.13%)
May 21, 2010 5.430 5.540 5.250 5.300 159,782 -0.16(-2.93%)
May 20, 2010 5.477 5.520 5.430 5.460 76,069 -0.04(-0.73%)
May 19, 2010 5.500 5.620 5.500 5.500 38,234 +0.00(+0.00%)
May 18, 2010 5.910 5.920 5.500 5.500 74,603 -0.31(-5.34%)
May 17, 2010 6.040 6.040 5.800 5.810 48,353 -0.17(-2.84%)
May 14, 2010 6.040 6.150 5.910 5.980 42,917 -0.12(-1.97%)
May 13, 2010 6.132 6.132 6.050 6.100 13,413 -0.02(-0.33%)
May 12, 2010 6.300 6.300 5.980 6.120 44,499 -0.18(-2.86%)
May 11, 2010 6.271 6.300 6.200 6.300 17,933 +0.02(+0.32%)
May 10, 2010 6.050 6.280 5.900 6.280 38,608 +0.50(+8.65%)
May 07, 2010 5.940 6.000 5.760 5.780 25,911 -0.19(-3.18%)
May 06, 2010 5.980 6.150 5.950 5.970 27,566 -0.05(-0.83%)
May 05, 2010 5.970 6.280 5.810 6.020 40,663 -0.11(-1.79%)
May 04, 2010 6.170 6.170 6.080 6.130 42,300 +0.03(+0.49%)
May 03, 2010 5.910 6.100 5.820 6.100 48,287 +0.20(+3.39%)
Apr 30, 2010 6.161 6.200 5.770 5.900 58,908 -0.25(-4.07%)
Apr 29, 2010 5.950 6.280 5.850 6.150 78,199 +0.31(+5.31%)
Apr 28, 2010 5.740 5.955 5.700 5.840 40,548 +0.17(+3.00%)
Apr 27, 2010 5.930 5.950 5.670 5.670 12,918 -0.26(-4.38%)
Apr 26, 2010 5.970 6.080 5.840 5.930 46,856 -0.08(-1.33%)
Apr 23, 2010 5.880 6.070 5.830 6.010 40,622 +0.10(+1.69%)
Apr 22, 2010 5.920 5.920 5.760 5.910 45,422 -0.04(-0.67%)
Apr 21, 2010 5.890 5.950 5.890 5.950 29,273 +0.07(+1.19%)
Apr 20, 2010 6.000 6.050 5.800 5.880 121,653 +0.05(+0.86%)
Apr 19, 2010 5.890 5.940 5.800 5.830 17,536 -0.05(-0.85%)
Apr 16, 2010 6.090 6.090 5.860 5.880 31,429 -0.20(-3.29%)
Apr 15, 2010 6.010 6.080 5.850 6.080 31,022 -0.01(-0.16%)
Apr 14, 2010 6.240 6.260 6.020 6.090 46,936 -0.19(-3.03%)
Apr 13, 2010 6.290 6.300 6.110 6.280 18,043 +0.03(+0.48%)
Apr 12, 2010 6.270 6.300 6.131 6.250 21,053 -0.06(-0.95%)
Apr 09, 2010 6.210 6.371 6.110 6.310 29,282 -0.05(-0.79%)
Apr 08, 2010 6.350 6.400 6.260 6.360 38,704 +0.05(+0.79%)
Apr 07, 2010 6.160 6.400 6.030 6.310 75,799 +0.14(+2.27%)
Apr 06, 2010 6.160 6.220 6.100 6.170 40,549 -0.02(-0.32%)
Apr 05, 2010 6.410 6.500 6.160 6.190 55,336 -0.34(-5.21%)
Apr 01, 2010 6.810 6.530 6.530 6.530 46,000 -0.51(-7.24%)
Mar 31, 2010 6.590 7.700 6.400 7.040 296,180 +1.01(+16.75%)
Mar 30, 2010 6.000 6.319 5.900 6.030 20,480 -0.02(-0.33%)
Mar 29, 2010 6.020 6.060 5.823 6.050 4,356 +0.07(+1.17%)
Mar 26, 2010 5.980 6.179 5.900 5.980 13,966 -0.01(-0.17%)
Mar 25, 2010 6.010 6.090 5.930 5.990 7,019 +0.00(+0.00%)
Mar 24, 2010 6.100 6.110 5.980 5.990 15,137 -0.09(-1.48%)
Mar 23, 2010 6.100 6.100 5.870 6.080 17,966 +0.00(+0.00%)
Mar 22, 2010 6.240 6.290 5.760 6.080 29,861 -0.19(-3.03%)
Mar 19, 2010 6.410 6.410 6.200 6.270 28,676 -0.09(-1.42%)
Mar 18, 2010 6.280 6.440 6.240 6.360 11,665 +0.15(+2.42%)
Mar 17, 2010 6.500 6.500 6.040 6.210 9,430 -0.09(-1.43%)
Mar 16, 2010 6.380 6.380 6.240 6.300 15,491 -0.04(-0.63%)
Mar 15, 2010 6.290 6.400 6.220 6.340 5,206 +0.02(+0.32%)
Mar 12, 2010 6.480 6.480 6.220 6.320 15,482 +0.04(+0.64%)
Mar 11, 2010 6.280 6.370 6.190 6.280 11,130 -0.02(-0.32%)
Mar 10, 2010 6.270 6.310 6.170 6.300 12,128 +0.00(+0.00%)
Mar 09, 2010 6.120 6.360 6.120 6.300 9,090 -0.04(-0.63%)
Mar 08, 2010 6.030 6.490 6.030 6.340 12,401 -0.02(-0.31%)
Mar 05, 2010 5.970 6.830 5.970 6.360 36,377 +0.38(+6.35%)
Mar 04, 2010 6.030 6.060 5.960 5.980 17,536 -0.05(-0.83%)
Mar 03, 2010 6.030 6.130 5.990 6.030 28,802 +0.03(+0.50%)
Mar 02, 2010 6.000 6.030 5.860 6.000 18,505 +0.02(+0.33%)
Mar 01, 2010 5.620 5.990 5.550 5.980 33,993 +0.37(+6.60%)
Feb 26, 2010 5.520 5.610 5.520 5.610 15,475 +0.02(+0.36%)
Feb 25, 2010 5.510 5.590 5.500 5.590 12,178 +0.00(+0.00%)
Feb 24, 2010 5.680 5.680 5.570 5.590 11,576 -0.09(-1.58%)
Feb 23, 2010 5.510 5.740 5.450 5.680 29,902 +0.18(+3.27%)
Feb 22, 2010 5.550 5.700 5.500 5.500 27,219 -0.14(-2.48%)
Feb 19, 2010 5.600 5.809 5.500 5.640 25,367 +0.05(+0.89%)
Feb 18, 2010 5.640 5.660 5.510 5.590 26,140 -0.19(-3.29%)
Feb 17, 2010 5.820 5.820 5.560 5.780 13,713 +0.00(+0.00%)
Feb 16, 2010 5.790 5.930 5.600 5.780 25,858 -0.01(-0.17%)
Feb 12, 2010 5.600 5.790 5.790 5.790 51,600 +0.19(+3.39%)
Feb 11, 2010 5.647 6.130 5.550 5.600 60,671 -0.13(-2.27%)
Feb 10, 2010 5.660 5.750 5.600 5.730 13,348 +0.04(+0.70%)
Feb 09, 2010 5.860 5.860 5.650 5.690 26,725 -0.13(-2.23%)
Feb 08, 2010 5.830 5.830 5.800 5.820 15,459 -0.05(-0.85%)
Feb 05, 2010 5.810 5.980 5.750 5.870 19,178 +0.02(+0.34%)
Feb 04, 2010 6.020 6.020 5.820 5.850 17,999 -0.20(-3.31%)
Feb 03, 2010 6.060 6.380 6.050 6.050 11,561 -0.04(-0.66%)
Feb 02, 2010 6.020 6.300 5.870 6.090 22,519 +0.03(+0.50%)
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.