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

Vanda Pharmaceuticals (NQ: VNDA )

5.480 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 1.090 1.120 1.010 1.010 152,570 +0.00(+0.00%)
Apr 29, 2009 1.000 1.050 0.9900 1.010 187,895 +0.03(+2.85%)
Apr 28, 2009 1.170 1.190 0.9820 0.9820 307,045 -0.19(-16.07%)
Apr 27, 2009 0.9600 1.170 0.9600 1.170 308,623 +0.23(+24.47%)
Apr 24, 2009 1.040 1.110 0.9400 0.9400 189,875 -0.12(-11.32%)
Apr 23, 2009 1.100 1.125 0.9600 1.060 244,915 +0.01(+0.95%)
Apr 22, 2009 1.060 1.179 1.050 1.050 149,103 -0.05(-4.55%)
Apr 21, 2009 1.130 1.190 1.080 1.100 219,801 +0.03(+2.80%)
Apr 20, 2009 1.030 1.180 1.010 1.070 222,284 +0.02(+1.90%)
Apr 17, 2009 1.050 1.050 0.9900 1.050 124,224 +0.04(+3.96%)
Apr 16, 2009 1.050 1.050 1.000 1.010 113,476 -0.04(-3.81%)
Apr 15, 2009 0.9100 1.050 0.9000 1.050 86,648 +0.14(+15.38%)
Apr 14, 2009 0.9400 0.9500 0.9100 0.9100 27,708 -0.02(-2.15%)
Apr 13, 2009 0.9000 0.9400 0.9000 0.9300 22,757 +0.00(+0.00%)
Apr 09, 2009 0.9100 0.9700 0.8500 0.9300 29,956 -0.01(-1.06%)
Apr 08, 2009 0.8800 0.9400 0.8800 0.9400 23,856 +0.03(+3.30%)
Apr 07, 2009 0.9000 0.9300 0.8200 0.9100 80,859 +0.01(+1.18%)
Apr 06, 2009 0.8500 0.9200 0.8500 0.8994 9,494 -0.01(-1.16%)
Apr 03, 2009 0.9200 0.9500 0.8800 0.9100 28,145 -0.01(-1.09%)
Apr 02, 2009 0.9700 0.9900 0.9100 0.9200 33,826 -0.02(-2.10%)
Apr 01, 2009 0.9000 0.9500 0.8800 0.9397 26,119 +0.04(+4.41%)
Mar 31, 2009 0.9400 0.9900 0.8800 0.9000 87,782 -0.04(-4.26%)
Mar 30, 2009 0.8300 0.9400 0.8000 0.9400 146,430 +0.13(+16.04%)
Mar 26, 2009 0.8000 0.8300 0.8000 0.8101 33,689 +0.01(+1.26%)
Mar 25, 2009 0.7900 0.8300 0.7900 0.8000 60,426 +0.00(+0.00%)
Mar 24, 2009 0.7910 0.8010 0.7910 0.8000 52,125 +0.00(+0.00%)
Mar 23, 2009 0.8010 0.8010 0.7800 0.8000 60,697 +0.00(+0.00%)
Mar 20, 2009 0.8295 0.8295 0.7800 0.8000 65,970 -0.01(-1.23%)
Mar 19, 2009 0.8000 0.8300 0.7700 0.8100 87,510 +0.00(+0.00%)
Mar 18, 2009 0.8500 0.8500 0.8100 0.8100 62,848 -0.01(-1.16%)
Mar 17, 2009 0.7600 0.8500 0.7600 0.8195 177,094 +0.07(+9.27%)
Mar 16, 2009 0.8000 0.8000 0.7500 0.7500 49,071 -0.03(-3.78%)
Mar 13, 2009 0.7700 0.8000 0.7700 0.7795 54,823 -0.01(-1.27%)
Mar 12, 2009 0.8000 0.8000 0.7700 0.7895 134,386 +0.01(+1.22%)
Mar 11, 2009 0.7890 0.8000 0.7700 0.7800 26,796 +0.01(+1.30%)
Mar 10, 2009 0.8000 0.8100 0.7700 0.7700 101,895 -0.02(-2.53%)
Mar 09, 2009 0.8001 0.8001 0.7800 0.7900 75,470 -0.01(-1.56%)
Mar 06, 2009 0.7700 0.8100 0.7600 0.8025 101,153 +0.03(+3.95%)
Mar 05, 2009 0.8300 0.8300 0.7600 0.7720 114,974 -0.05(-5.85%)
Mar 04, 2009 0.8300 0.8300 0.8000 0.8200 315,085 +0.02(+2.50%)
Mar 02, 2009 0.7500 0.9200 0.7500 0.8000 126,130 +0.00(+0.00%)
Feb 27, 2009 0.7700 0.8100 0.7600 0.8000 58,701 -0.02(-2.44%)
Feb 26, 2009 0.7600 0.8200 0.7600 0.8200 91,143 +0.06(+7.89%)
Feb 25, 2009 0.7500 0.8100 0.7196 0.7600 135,067 -0.00(-0.52%)
Feb 24, 2009 0.7588 0.8100 0.7400 0.7640 495,521 +0.01(+1.87%)
Feb 23, 2009 0.7500 0.8000 0.7300 0.7500 47,140 +0.00(+0.00%)
Feb 20, 2009 0.7300 0.9500 0.7000 0.7500 183,373 -0.05(-6.25%)
Feb 19, 2009 0.8000 0.8200 0.7311 0.8000 270,110 -0.02(-2.44%)
Feb 18, 2009 0.6800 0.9000 0.6800 0.8200 279,978 +0.10(+13.89%)
Feb 17, 2009 0.7100 0.7400 0.7100 0.7200 34,661 +0.00(+0.00%)
Feb 13, 2009 0.7700 0.7700 0.6000 0.7200 73,879 +0.01(+1.41%)
Feb 12, 2009 0.7403 0.7600 0.7100 0.7100 39,686 -0.01(-1.39%)
Feb 11, 2009 0.8000 0.8000 0.7200 0.7200 34,881 -0.00(-0.01%)
Feb 10, 2009 0.7100 0.7700 0.7100 0.7201 30,659 -0.03(-3.99%)
Feb 09, 2009 0.8000 0.8000 0.7000 0.7500 11,718 -0.02(-2.60%)
Feb 06, 2009 0.7500 0.7800 0.7100 0.7700 42,677 +0.05(+6.93%)
Feb 05, 2009 0.7600 0.7600 0.7100 0.7201 8,392 +0.02(+2.87%)
Feb 04, 2009 0.7600 0.7700 0.7000 0.7000 10,718 -0.05(-6.67%)
Feb 03, 2009 0.7300 0.7600 0.7000 0.7500 50,615 -0.01(-1.32%)
Feb 02, 2009 0.7300 0.7700 0.7100 0.7600 59,164 +0.04(+5.56%)
Jan 30, 2009 0.7200 0.7800 0.7200 0.7200 4,917 -0.01(-1.37%)
Jan 29, 2009 0.7200 0.7700 0.7200 0.7300 3,659 -0.04(-5.19%)
Jan 28, 2009 0.7600 0.7800 0.6800 0.7700 99,076 +0.05(+6.94%)
Jan 27, 2009 0.7600 0.7600 0.7000 0.7200 118,033 -0.07(-8.86%)
Jan 26, 2009 0.8100 0.8100 0.7500 0.7900 37,666 +0.03(+3.95%)
Jan 23, 2009 0.7900 0.8100 0.7300 0.7600 112,047 +0.01(+1.33%)
Jan 22, 2009 0.8100 0.8100 0.7100 0.7500 69,927 -0.04(-5.06%)
Jan 21, 2009 0.7600 0.8100 0.7000 0.7900 121,651 +0.05(+6.76%)
Jan 20, 2009 0.8000 0.8000 0.7400 0.7400 50,322 -0.05(-6.33%)
Jan 16, 2009 0.7800 0.8100 0.7800 0.7900 37,419 +0.01(+1.28%)
Jan 15, 2009 0.7000 0.7800 0.7000 0.7800 77,402 +0.08(+11.43%)
Jan 14, 2009 0.7000 0.7700 0.7000 0.7000 74,310 -0.00(-0.14%)
Jan 13, 2009 0.8000 0.8200 0.7010 0.7010 76,100 -0.10(-12.38%)
Jan 12, 2009 0.7900 0.8200 0.7600 0.8000 97,288 +0.03(+3.88%)
Jan 09, 2009 0.7400 0.7900 0.7200 0.7701 76,961 +0.01(+1.33%)
Jan 08, 2009 0.7700 0.7800 0.7100 0.7600 62,315 +0.00(+0.01%)
Jan 07, 2009 0.6800 0.7800 0.6103 0.7599 201,231 +0.08(+11.75%)
Jan 06, 2009 0.6800 0.6900 0.6200 0.6800 161,435 +0.03(+4.62%)
Jan 05, 2009 0.5200 0.6600 0.5100 0.6500 336,466 +0.10(+18.18%)
Jan 02, 2009 0.4725 0.5700 0.4725 0.5500 105,808 +0.05(+10.00%)
Dec 31, 2008 0.5000 0.5200 0.5000 0.5000 146,385 -0.01(-1.96%)
Dec 30, 2008 0.5200 0.5299 0.5000 0.5100 63,706 -0.01(-1.92%)
Dec 29, 2008 0.5500 0.5500 0.5100 0.5200 84,425 -0.01(-1.89%)
Dec 26, 2008 0.5100 0.5600 0.5000 0.5300 94,565 -0.01(-1.85%)
Dec 24, 2008 0.5100 0.5750 0.5100 0.5400 17,487 -0.02(-3.57%)
Dec 23, 2008 0.5500 0.5600 0.4500 0.5600 106,101 +0.05(+9.80%)
Dec 22, 2008 0.5000 0.5600 0.5000 0.5100 32,954 -0.02(-3.77%)
Dec 19, 2008 0.6000 0.6500 0.4800 0.5300 268,981 -0.08(-13.11%)
Dec 18, 2008 0.6300 0.6600 0.5600 0.6100 96,564 +0.01(+1.50%)
Dec 17, 2008 0.5500 0.6200 0.5500 0.6010 85,005 +0.03(+5.44%)
Dec 16, 2008 0.5100 0.5888 0.4900 0.5700 393,934 +0.05(+9.62%)
Dec 15, 2008 0.5500 0.5597 0.5100 0.5200 73,142 -0.01(-1.89%)
Dec 12, 2008 0.5100 0.5500 0.5000 0.5300 61,049 +0.00(+0.00%)
Dec 11, 2008 0.5800 0.6000 0.5250 0.5300 252,067 -0.02(-2.75%)
Dec 10, 2008 0.6000 0.6400 0.5410 0.5450 352,029 -0.05(-9.17%)
Dec 09, 2008 0.5500 0.6000 0.5400 0.6000 239,340 +0.05(+9.09%)
Dec 08, 2008 0.5500 0.6000 0.5400 0.5500 73,457 +0.01(+1.85%)
Dec 05, 2008 0.5700 0.6000 0.5400 0.5400 221,034 -0.01(-1.82%)
Dec 04, 2008 0.5508 0.5900 0.5500 0.5500 53,282 -0.01(-1.79%)
Dec 03, 2008 0.5800 0.6800 0.5500 0.5600 194,783 -0.02(-3.45%)
Dec 02, 2008 0.7000 0.7500 0.5500 0.5800 212,228 -0.01(-1.69%)
Dec 01, 2008 0.6000 0.6700 0.5900 0.5900 32,127 -0.06(-9.23%)
Nov 28, 2008 0.6500 0.6700 0.6300 0.6500 24,010 +0.02(+3.17%)
Nov 26, 2008 0.6000 0.6700 0.5900 0.6300 58,030 +0.03(+5.00%)
Nov 25, 2008 0.6000 0.6600 0.5800 0.6000 87,120 -0.02(-3.23%)
Nov 24, 2008 0.5900 0.6300 0.5300 0.6200 158,673 +0.03(+5.08%)
Nov 21, 2008 0.7100 0.7100 0.5200 0.5900 107,897 -0.05(-7.81%)
Nov 20, 2008 0.8700 0.9500 0.6200 0.6400 568,980 -0.04(-5.88%)
Nov 19, 2008 0.6600 0.7000 0.6110 0.6800 93,140 +0.06(+9.68%)
Nov 18, 2008 0.6600 0.7300 0.6100 0.6200 120,958 -0.07(-10.14%)
Nov 17, 2008 0.7100 0.8000 0.6500 0.6900 151,976 -0.06(-8.00%)
Nov 14, 2008 0.7000 0.7900 0.7000 0.7500 62,738 +0.07(+10.29%)
Nov 13, 2008 0.7600 0.8000 0.6400 0.6800 109,979 -0.11(-13.92%)
Nov 12, 2008 0.8400 0.8400 0.7500 0.7900 50,065 +0.02(+2.60%)
Nov 11, 2008 0.8500 0.8900 0.7000 0.7700 104,223 -0.08(-9.41%)
Nov 10, 2008 0.8500 0.8900 0.8500 0.8500 31,565 -0.02(-2.30%)
Nov 07, 2008 0.8400 0.9500 0.8291 0.8700 770,383 +0.01(+1.16%)
Nov 06, 2008 0.9100 0.9100 0.8411 0.8600 32,844 -0.01(-1.15%)
Nov 05, 2008 0.8100 0.8900 0.8100 0.8700 61,274 +0.02(+2.35%)
Nov 04, 2008 0.9100 0.9200 0.8200 0.8500 47,506 -0.05(-5.56%)
Nov 03, 2008 0.8550 0.9000 0.8500 0.9000 93,386 +0.08(+9.76%)
Oct 31, 2008 0.8100 0.8400 0.7900 0.8200 56,064 +0.01(+1.23%)
Oct 30, 2008 0.7800 0.8400 0.7700 0.8100 147,415 +0.01(+1.25%)
Oct 29, 2008 0.8305 0.8400 0.7600 0.8000 167,437 -0.03(-3.61%)
Oct 28, 2008 0.7800 0.8500 0.7800 0.8300 162,092 -0.02(-1.84%)
Oct 27, 2008 0.8700 0.8700 0.7500 0.8456 73,660 +0.02(+1.88%)
Oct 24, 2008 0.7500 0.8700 0.7500 0.8300 220,630 +0.04(+5.06%)
Oct 23, 2008 0.8100 0.8800 0.7500 0.7900 170,444 -0.06(-7.06%)
Oct 22, 2008 0.8600 0.8800 0.8000 0.8500 124,762 +0.02(+2.41%)
Oct 21, 2008 0.8600 0.8900 0.8100 0.8300 108,734 +0.00(+0.00%)
Oct 20, 2008 0.8300 0.8900 0.8000 0.8300 108,462 +0.01(+1.22%)
Oct 17, 2008 0.8100 0.8799 0.8100 0.8200 174,500 +0.00(+0.00%)
Oct 16, 2008 0.9000 0.9100 0.7500 0.8200 315,563 -0.08(-8.89%)
Oct 15, 2008 0.9400 0.9500 0.8800 0.9000 71,932 -0.04(-4.26%)
Oct 14, 2008 0.9600 0.9600 0.9200 0.9400 94,507 +0.02(+2.17%)
Oct 13, 2008 0.8800 0.9300 0.8600 0.9200 143,635 +0.05(+5.75%)
Oct 10, 2008 0.8900 0.9100 0.8600 0.8700 384,359 -0.03(-3.33%)
Oct 09, 2008 0.9200 0.9400 0.9000 0.9000 177,472 -0.01(-1.10%)
Oct 08, 2008 0.9500 0.9500 0.9000 0.9100 128,155 +0.00(+0.00%)
Oct 07, 2008 0.9200 0.9700 0.9100 0.9100 579,702 -0.03(-3.19%)
Oct 06, 2008 0.9900 0.9900 0.9200 0.9400 315,461 -0.01(-1.05%)
Oct 03, 2008 0.9800 1.000 0.9300 0.9500 518,518 -0.01(-1.04%)
Oct 02, 2008 1.010 1.020 0.9500 0.9600 175,401 +0.00(+0.00%)
Oct 01, 2008 0.9300 0.9900 0.9275 0.9600 222,088 +0.02(+2.13%)
Sep 30, 2008 1.080 1.080 0.9200 0.9400 226,988 -0.06(-6.00%)
Sep 29, 2008 1.060 1.060 0.7100 1.000 281,669 -0.04(-3.85%)
Sep 26, 2008 1.060 1.060 1.000 1.040 290,971 +0.07(+7.71%)
Sep 25, 2008 1.040 1.070 0.9500 0.9656 877,062 -0.08(-8.04%)
Sep 24, 2008 0.9500 1.060 0.9300 1.050 991,250 +0.09(+9.38%)
Sep 23, 2008 0.9800 1.010 0.9500 0.9600 194,932 -0.04(-4.00%)
Sep 22, 2008 1.000 1.040 0.9500 1.000 296,522 -0.02(-1.96%)
Sep 19, 2008 0.8500 1.040 0.8500 1.020 1,699,711 +0.08(+8.51%)
Sep 18, 2008 0.9300 0.9900 0.8500 0.9400 466,649 +0.01(+1.08%)
Sep 17, 2008 0.9000 0.9600 0.9000 0.9300 343,253 -0.05(-5.10%)
Sep 16, 2008 0.9912 1.000 0.9000 0.9800 827,861 -0.03(-2.97%)
Sep 15, 2008 1.030 1.080 1.000 1.010 292,945 -0.03(-2.88%)
Sep 12, 2008 1.080 1.080 1.020 1.040 180,633 -0.03(-2.80%)
Sep 11, 2008 1.020 1.090 1.020 1.070 496,625 +0.04(+3.88%)
Sep 10, 2008 1.020 1.040 0.9900 1.030 344,777 -0.02(-1.90%)
Sep 09, 2008 1.040 1.070 1.010 1.050 1,698,081 -0.02(-1.87%)
Sep 08, 2008 1.050 1.099 1.000 1.070 757,878 +0.04(+3.88%)
Sep 05, 2008 1.050 1.070 1.000 1.030 595,939 -0.02(-1.90%)
Sep 04, 2008 1.060 1.070 0.9100 1.050 1,183,463 +0.01(+0.96%)
Sep 03, 2008 1.130 1.150 1.020 1.040 454,819 -0.09(-7.96%)
Sep 02, 2008 1.160 1.190 1.130 1.130 594,170 +0.01(+0.89%)
Aug 29, 2008 1.080 1.150 1.050 1.120 328,123 +0.04(+3.70%)
Aug 28, 2008 1.080 1.110 1.050 1.080 548,817 +0.01(+0.93%)
Aug 27, 2008 1.040 1.090 1.030 1.070 267,423 +0.01(+0.94%)
Aug 26, 2008 1.070 1.080 1.020 1.060 180,430 -0.02(-1.85%)
Aug 25, 2008 1.060 1.100 1.020 1.080 468,207 +0.01(+0.93%)
Aug 22, 2008 1.130 1.130 1.010 1.070 782,186 -0.02(-1.83%)
Aug 21, 2008 1.140 1.140 1.080 1.090 343,478 -0.03(-2.68%)
Aug 20, 2008 1.150 1.155 1.110 1.120 620,984 -0.03(-2.61%)
Aug 19, 2008 1.100 1.160 1.100 1.150 765,241 +0.04(+3.60%)
Aug 18, 2008 1.200 1.200 1.070 1.110 832,643 -0.09(-7.50%)
Aug 15, 2008 1.260 1.267 1.150 1.200 640,662 -0.09(-6.98%)
Aug 14, 2008 1.300 1.300 1.220 1.290 750,857 +0.00(+0.00%)
Aug 13, 2008 1.240 1.310 1.200 1.290 972,688 +0.08(+6.61%)
Aug 12, 2008 1.240 1.350 1.150 1.210 1,962,433 +0.03(+2.54%)
Aug 11, 2008 1.170 1.190 1.100 1.180 1,472,920 +0.07(+6.31%)
Aug 08, 2008 1.060 1.160 1.000 1.110 2,215,085 +0.14(+14.43%)
Aug 07, 2008 1.000 1.070 0.9600 0.9700 2,060,949 +0.01(+1.04%)
Aug 06, 2008 0.9500 0.9900 0.9500 0.9600 946,738 +0.01(+1.05%)
Aug 05, 2008 0.9600 1.000 0.8900 0.9500 1,653,737 +0.01(+1.06%)
Aug 04, 2008 1.020 1.020 0.9300 0.9400 1,190,735 -0.05(-5.05%)
Aug 01, 2008 1.020 1.050 0.9300 0.9900 1,928,622 +0.00(+0.00%)
Jul 31, 2008 0.9200 1.090 0.9000 0.9900 3,314,746 +0.06(+6.45%)
Jul 30, 2008 0.8700 0.9500 0.8700 0.9300 2,150,933 +0.01(+1.09%)
Jul 29, 2008 0.9200 0.9600 0.7600 0.9200 6,119,850 +0.02(+2.22%)
Jul 28, 2008 1.400 1.410 0.8000 0.9000 34,415,236 -2.46(-73.21%)
Jul 25, 2008 3.920 4.000 3.200 3.360 1,514,400 -0.52(-13.40%)
Jul 24, 2008 3.760 4.030 3.760 3.880 600,750 +0.10(+2.65%)
Jul 23, 2008 3.590 3.910 3.510 3.780 802,812 +0.25(+7.08%)
Jul 22, 2008 3.560 3.600 3.380 3.530 403,266 -0.05(-1.40%)
Jul 21, 2008 3.570 3.640 3.450 3.580 376,673 +0.09(+2.58%)
Jul 18, 2008 3.420 3.780 3.410 3.490 628,381 +0.03(+0.87%)
Jul 17, 2008 3.360 3.530 3.230 3.460 471,171 +0.16(+4.85%)
Jul 16, 2008 3.110 3.660 3.050 3.300 849,395 +0.30(+10.00%)
Jul 15, 2008 3.240 3.280 2.950 3.000 403,606 -0.28(-8.54%)
Jul 14, 2008 3.470 3.470 3.235 3.280 286,848 -0.09(-2.67%)
Jul 11, 2008 3.380 3.440 3.330 3.370 276,256 -0.05(-1.46%)
Jul 10, 2008 3.260 3.490 3.250 3.420 433,538 +0.13(+3.95%)
Jul 09, 2008 3.470 3.600 3.230 3.290 328,769 -0.21(-6.00%)
Jul 08, 2008 3.140 3.534 3.130 3.500 574,145 +0.31(+9.72%)
Jul 07, 2008 3.400 3.440 3.000 3.190 570,974 -0.12(-3.63%)
Jul 04, 2008 3.000 3.410 2.930 3.310 561,727 +0.00(+0.00%)
Jul 03, 2008 3.000 3.410 2.930 3.310 561,727 +0.31(+10.33%)
Jul 02, 2008 3.440 3.440 2.800 3.000 1,559,222 -0.36(-10.71%)
Jul 01, 2008 3.250 3.530 3.200 3.360 967,434 +0.07(+2.13%)
Jun 30, 2008 3.800 3.870 3.220 3.290 1,359,883 -0.45(-12.03%)
Jun 27, 2008 4.170 4.200 3.740 3.740 4,517,100 -0.46(-10.95%)
Jun 26, 2008 5.030 5.200 3.910 4.200 4,555,949 -0.79(-15.83%)
Jun 25, 2008 5.120 5.260 4.800 4.990 848,578 -0.13(-2.54%)
Jun 24, 2008 5.100 5.360 4.780 5.120 1,912,067 +0.12(+2.40%)
Jun 23, 2008 6.330 6.390 4.930 5.000 2,259,969 -1.30(-20.63%)
Jun 20, 2008 5.630 6.590 5.630 6.300 2,156,090 +0.65(+11.50%)
Jun 19, 2008 5.400 5.750 5.250 5.650 926,210 +0.22(+4.05%)
Jun 18, 2008 5.200 5.720 5.200 5.430 562,606 +0.17(+3.23%)
Jun 17, 2008 5.300 5.490 5.200 5.260 474,200 +0.00(+0.00%)
Jun 16, 2008 4.830 5.300 4.830 5.260 412,128 +0.37(+7.57%)
Jun 13, 2008 4.980 5.040 4.800 4.890 265,706 +0.08(+1.66%)
Jun 12, 2008 4.890 5.220 4.740 4.810 591,523 -0.05(-1.03%)
Jun 11, 2008 4.810 4.880 4.740 4.860 209,772 +0.01(+0.21%)
Jun 10, 2008 4.790 4.920 4.720 4.850 246,680 +0.00(+0.00%)
Jun 09, 2008 4.970 4.995 4.710 4.850 456,687 -0.11(-2.22%)
Jun 06, 2008 5.220 5.220 4.840 4.960 743,214 -0.17(-3.31%)
Jun 05, 2008 4.980 5.810 4.950 5.130 3,387,689 +0.33(+6.88%)
Jun 04, 2008 4.650 4.840 4.621 4.800 292,790 +0.14(+3.00%)
Jun 03, 2008 4.750 4.750 4.530 4.660 263,819 -0.06(-1.27%)
Jun 02, 2008 4.690 4.790 4.600 4.720 301,821 +0.04(+0.85%)
May 30, 2008 4.790 4.980 4.680 4.680 548,575 -0.11(-2.30%)
May 29, 2008 4.580 4.790 4.480 4.790 592,660 +0.19(+4.13%)
May 28, 2008 4.600 4.690 4.540 4.600 165,437 +0.03(+0.66%)
May 27, 2008 4.520 4.610 4.400 4.570 359,571 +0.07(+1.56%)
May 26, 2008 4.540 4.780 4.460 4.500 727,005 +0.00(+0.00%)
May 23, 2008 4.540 4.780 4.460 4.500 727,005 -0.03(-0.66%)
May 22, 2008 4.630 4.630 4.460 4.530 249,607 +0.03(+0.67%)
May 21, 2008 4.660 4.790 4.470 4.500 450,504 -0.16(-3.43%)
May 20, 2008 4.600 4.700 4.540 4.660 252,151 +0.02(+0.43%)
May 19, 2008 4.620 4.740 4.500 4.640 608,724 +0.01(+0.22%)
May 16, 2008 4.760 4.781 4.500 4.630 525,614 -0.09(-1.91%)
May 15, 2008 4.930 4.970 4.700 4.720 666,736 -0.16(-3.28%)
May 14, 2008 4.490 5.020 4.490 4.880 985,218 +0.40(+8.93%)
May 13, 2008 4.590 4.650 4.400 4.480 736,796 -0.09(-1.97%)
May 12, 2008 4.750 4.900 4.380 4.570 864,164 -0.14(-2.97%)
May 09, 2008 4.990 5.020 4.580 4.710 1,179,710 -0.27(-5.42%)
May 08, 2008 5.170 5.235 4.910 4.980 838,275 -0.17(-3.30%)
May 07, 2008 5.620 5.690 5.130 5.150 1,082,664 -0.41(-7.37%)
May 06, 2008 5.690 6.090 5.020 5.560 3,936,332 +0.09(+1.65%)
May 05, 2008 4.400 5.900 4.300 5.470 4,797,841 +1.26(+29.93%)
May 02, 2008 4.400 4.600 4.000 4.210 2,431,802 +0.59(+16.30%)
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.