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

Societe Generale Spo ADR (OP: SCGLY )

5.960 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 10.19 10.54 10.07 10.14 121,686 +0.58(+6.07%)
Apr 29, 2009 9.450 9.740 9.450 9.560 104,109 +0.16(+1.70%)
Apr 28, 2009 9.300 9.550 9.300 9.400 78,230 -0.08(-0.84%)
Apr 27, 2009 9.560 9.720 9.380 9.480 89,089 -0.65(-6.42%)
Apr 24, 2009 10.00 10.28 9.920 10.13 97,549 +0.23(+2.32%)
Apr 23, 2009 9.580 9.950 9.560 9.900 68,058 +0.57(+6.11%)
Apr 22, 2009 9.140 9.650 9.133 9.330 98,150 -0.17(-1.79%)
Apr 21, 2009 8.770 9.600 8.770 9.500 860,845 -0.05(-0.52%)
Apr 20, 2009 9.750 9.810 9.350 9.550 380,631 -0.80(-7.73%)
Apr 17, 2009 10.07 10.40 10.05 10.35 79,924 +0.24(+2.37%)
Apr 16, 2009 10.08 10.23 9.790 10.11 261,387 +0.11(+1.10%)
Apr 15, 2009 9.500 10.00 9.500 10.00 73,483 +0.50(+5.26%)
Apr 14, 2009 9.560 10.02 9.490 9.500 108,612 -0.25(-2.56%)
Apr 13, 2009 9.100 9.750 9.100 9.750 152,317 +0.35(+3.72%)
Apr 09, 2009 9.320 9.530 9.160 9.400 112,964 +0.40(+4.44%)
Apr 08, 2009 9.180 9.180 8.870 9.000 108,027 +0.30(+3.45%)
Apr 07, 2009 8.580 8.920 8.540 8.700 89,404 -0.30(-3.33%)
Apr 06, 2009 9.000 9.150 8.910 9.000 90,757 -0.17(-1.85%)
Apr 03, 2009 8.770 9.210 8.770 9.170 93,353 +0.77(+9.17%)
Apr 02, 2009 8.400 8.610 8.330 8.400 154,580 +0.41(+5.13%)
Apr 01, 2009 7.380 7.990 7.380 7.990 155,437 +0.17(+2.17%)
Mar 31, 2009 7.550 7.960 7.450 7.820 115,732 +0.32(+4.27%)
Mar 30, 2009 7.450 7.600 7.320 7.500 138,209 -1.16(-13.39%)
Mar 26, 2009 8.360 8.750 8.250 8.660 167,976 +0.23(+2.73%)
Mar 25, 2009 8.210 8.550 8.080 8.430 260,047 +0.38(+4.72%)
Mar 24, 2009 8.450 8.559 8.050 8.050 190,871 -0.90(-10.06%)
Mar 23, 2009 8.530 8.950 8.530 8.950 227,511 +1.22(+15.78%)
Mar 20, 2009 7.910 7.910 7.630 7.730 115,425 +0.03(+0.39%)
Mar 19, 2009 8.130 8.220 7.650 7.700 160,417 +0.14(+1.85%)
Mar 18, 2009 6.970 7.750 6.850 7.560 179,305 +0.42(+5.88%)
Mar 17, 2009 6.850 7.140 6.780 7.140 258,157 +0.67(+10.36%)
Mar 16, 2009 6.590 6.790 6.470 6.470 172,176 +0.37(+6.07%)
Mar 13, 2009 6.110 6.160 5.870 6.100 174,285 +0.02(+0.33%)
Mar 12, 2009 5.480 6.110 5.400 6.080 406,241 +0.62(+11.36%)
Mar 11, 2009 5.600 5.790 5.350 5.460 413,933 +0.16(+3.02%)
Mar 10, 2009 4.950 5.310 4.950 5.300 292,207 +0.66(+14.22%)
Mar 09, 2009 4.760 4.850 4.600 4.640 229,736 -0.31(-6.26%)
Mar 06, 2009 4.920 5.100 4.770 4.950 334,430 -0.23(-4.44%)
Mar 05, 2009 5.300 5.440 5.110 5.180 357,986 -0.42(-7.50%)
Mar 04, 2009 5.640 5.760 5.520 5.600 352,824 +0.04(+0.72%)
Mar 02, 2009 5.780 5.880 5.530 5.560 1,166,966 -0.60(-9.74%)
Feb 27, 2009 6.170 6.410 6.090 6.160 216,992 -0.23(-3.60%)
Feb 26, 2009 6.660 6.820 6.350 6.390 290,166 +0.26(+4.24%)
Feb 25, 2009 6.290 6.310 5.900 6.130 374,810 -0.13(-2.08%)
Feb 24, 2009 5.800 6.300 5.780 6.260 368,829 +0.65(+11.59%)
Feb 23, 2009 5.920 5.970 5.590 5.610 275,387 -0.05(-0.88%)
Feb 20, 2009 5.610 5.800 5.580 5.660 447,848 -0.27(-4.55%)
Feb 19, 2009 6.050 6.350 5.930 5.930 251,315 +0.12(+2.07%)
Feb 18, 2009 5.940 6.015 5.720 5.810 353,218 +0.39(+7.20%)
Feb 17, 2009 5.750 5.890 5.420 5.420 529,527 -1.42(-20.76%)
Feb 13, 2009 6.910 7.070 6.760 6.840 144,863 -0.36(-5.00%)
Feb 12, 2009 6.910 7.210 6.780 7.200 166,967 +0.00(+0.00%)
Feb 11, 2009 7.280 7.380 7.080 7.200 149,189 +0.12(+1.69%)
Feb 10, 2009 7.560 7.610 7.010 7.080 282,013 -0.66(-8.53%)
Feb 09, 2009 7.840 7.860 7.630 7.740 95,202 -0.24(-3.01%)
Feb 06, 2009 8.020 8.040 7.740 7.980 134,992 +0.09(+1.14%)
Feb 05, 2009 7.750 7.940 7.340 7.890 280,643 -0.18(-2.23%)
Feb 04, 2009 8.150 8.550 8.050 8.070 186,351 -0.18(-2.18%)
Feb 03, 2009 8.010 8.290 7.970 8.250 267,996 +0.27(+3.38%)
Feb 02, 2009 7.710 8.150 7.710 7.980 255,302 -0.37(-4.43%)
Jan 30, 2009 8.650 8.700 8.240 8.350 183,806 -0.12(-1.42%)
Jan 29, 2009 8.820 8.840 8.440 8.470 182,197 -0.66(-7.23%)
Jan 28, 2009 8.890 9.300 8.870 9.130 163,360 +1.08(+13.42%)
Jan 27, 2009 7.860 8.200 7.790 8.050 284,931 +0.15(+1.90%)
Jan 26, 2009 7.660 8.050 7.660 7.900 259,401 +0.72(+10.03%)
Jan 23, 2009 6.910 7.270 6.880 7.180 358,844 -0.50(-6.51%)
Jan 22, 2009 7.250 7.890 7.240 7.680 268,988 +0.28(+3.78%)
Jan 21, 2009 7.020 7.500 6.950 7.400 414,701 +0.73(+10.94%)
Jan 20, 2009 6.900 6.900 6.280 6.670 647,540 -2.28(-25.47%)
Jan 16, 2009 8.660 9.000 8.250 8.950 3,258,048 +0.60(+7.19%)
Jan 15, 2009 8.250 8.650 7.850 8.350 6,116,174 +0.00(+0.00%)
Jan 14, 2009 8.220 8.440 7.870 8.350 419,555 -1.04(-11.08%)
Jan 13, 2009 9.330 9.500 9.140 9.390 581,647 -0.26(-2.69%)
Jan 12, 2009 9.850 9.850 9.520 9.650 586,818 -0.06(-0.62%)
Jan 09, 2009 9.740 9.950 9.540 9.710 289,673 -0.43(-4.24%)
Jan 08, 2009 9.920 10.24 9.750 10.14 201,009 +0.23(+2.32%)
Jan 07, 2009 9.920 10.21 9.870 9.910 175,853 -0.19(-1.88%)
Jan 06, 2009 10.08 10.26 9.800 10.10 194,195 +0.05(+0.50%)
Jan 05, 2009 9.870 10.14 9.680 10.05 220,009 -0.53(-5.01%)
Jan 02, 2009 10.06 10.58 10.06 10.58 437,341 +0.18(+1.73%)
Jan 01, 2009 10.10 10.44 10.06 10.40 0 +0.00(+0.00%)
Dec 31, 2008 10.10 10.44 10.06 10.40 223,635 +0.20(+1.96%)
Dec 30, 2008 9.600 10.30 9.600 10.20 316,687 +0.63(+6.58%)
Dec 29, 2008 9.640 9.780 9.480 9.570 306,447 +0.08(+0.84%)
Dec 26, 2008 9.250 9.500 9.250 9.490 240,469 +0.19(+2.04%)
Dec 24, 2008 9.140 9.350 9.140 9.300 169,367 +0.15(+1.64%)
Dec 23, 2008 9.300 9.390 9.140 9.150 354,431 -0.37(-3.89%)
Dec 22, 2008 9.640 9.670 9.350 9.520 370,280 -0.34(-3.45%)
Dec 19, 2008 9.500 9.950 9.330 9.860 298,001 +0.43(+4.56%)
Dec 18, 2008 9.450 9.920 9.360 9.430 396,753 -0.49(-4.94%)
Dec 17, 2008 9.850 10.15 9.600 9.920 335,385 -0.73(-6.85%)
Dec 16, 2008 9.550 10.65 9.540 10.65 525,983 +0.94(+9.68%)
Dec 15, 2008 9.950 9.950 9.450 9.710 382,116 -0.09(-0.92%)
Dec 12, 2008 9.400 9.960 9.400 9.800 425,276 -0.22(-2.20%)
Dec 11, 2008 10.20 10.45 9.900 10.02 696,569 -0.18(-1.76%)
Dec 10, 2008 10.01 10.36 9.960 10.20 392,816 +0.64(+6.69%)
Dec 09, 2008 9.500 9.970 9.460 9.560 433,639 +0.02(+0.21%)
Dec 08, 2008 9.330 9.760 9.100 9.540 454,829 +0.99(+11.58%)
Dec 05, 2008 7.880 8.550 7.600 8.550 628,439 +0.55(+6.88%)
Dec 04, 2008 7.950 8.440 7.870 8.000 360,037 +0.05(+0.63%)
Dec 03, 2008 7.640 7.950 7.410 7.950 431,592 +0.20(+2.58%)
Dec 02, 2008 7.780 7.860 7.510 7.750 399,172 +0.13(+1.71%)
Dec 01, 2008 8.100 8.100 7.600 7.620 468,285 -0.82(-9.72%)
Nov 28, 2008 8.100 8.470 8.100 8.440 295,230 +0.28(+3.43%)
Nov 26, 2008 7.850 8.190 7.810 8.160 623,514 +0.23(+2.90%)
Nov 25, 2008 7.960 8.240 7.660 7.930 596,183 +0.73(+10.14%)
Nov 24, 2008 6.820 7.440 6.740 7.200 652,119 +0.20(+2.86%)
Nov 21, 2008 7.420 7.610 6.500 7.000 672,222 -0.32(-4.37%)
Nov 20, 2008 8.100 8.250 7.280 7.320 480,734 -0.62(-7.81%)
Nov 19, 2008 8.350 8.620 7.820 7.940 396,929 -0.86(-9.77%)
Nov 18, 2008 8.800 9.070 8.450 8.800 280,490 -0.57(-6.08%)
Nov 17, 2008 9.330 9.760 9.060 9.370 217,780 -0.05(-0.53%)
Nov 14, 2008 10.05 10.20 9.350 9.420 755,353 -1.02(-9.77%)
Nov 13, 2008 9.850 10.45 9.070 10.44 286,201 +0.50(+5.03%)
Nov 12, 2008 10.15 10.30 9.850 9.940 203,683 -0.91(-8.39%)
Nov 11, 2008 11.32 11.32 10.50 10.85 182,528 -0.90(-7.66%)
Nov 10, 2008 11.95 12.30 11.40 11.75 194,794 -0.35(-2.89%)
Nov 07, 2008 11.60 12.35 11.50 12.10 238,794 +0.60(+5.22%)
Nov 06, 2008 12.10 12.30 11.37 11.50 213,685 -0.40(-3.36%)
Nov 05, 2008 12.60 12.95 11.90 11.90 188,895 -0.24(-1.98%)
Nov 04, 2008 12.14 12.43 11.75 12.14 238,720 +1.34(+12.41%)
Nov 03, 2008 10.80 10.80 10.80 0 +0.00(+0.00%)
Oct 31, 2008 10.15 11.00 10.00 10.80 273,706 +0.55(+5.37%)
Oct 30, 2008 9.900 10.35 9.900 10.25 287,260 +0.75(+7.89%)
Oct 29, 2008 8.800 9.700 8.600 9.500 199,526 +0.45(+4.97%)
Oct 28, 2008 9.100 9.450 7.770 9.050 439,069 -0.12(-1.31%)
Oct 27, 2008 9.500 9.900 9.170 9.170 350,793 -1.63(-15.09%)
Oct 24, 2008 10.80 11.50 10.00 10.80 341,615 -1.90(-14.96%)
Oct 23, 2008 12.70 12.89 12.15 12.70 669,783 +0.50(+4.10%)
Oct 22, 2008 12.20 12.60 12.06 12.20 268,363 -0.51(-4.01%)
Oct 21, 2008 12.71 13.00 12.30 12.71 229,129 +0.61(+5.04%)
Oct 20, 2008 12.10 12.10 10.70 12.10 351,609 +0.10(+0.83%)
Oct 17, 2008 12.00 12.70 11.55 12.00 317,300 -0.75(-5.88%)
Oct 16, 2008 12.75 12.90 11.20 12.75 230,082 +0.30(+2.41%)
Oct 15, 2008 12.45 13.70 12.45 12.45 402,625 -1.83(-12.82%)
Oct 14, 2008 13.70 14.70 13.65 14.28 791,758 +0.58(+4.23%)
Oct 13, 2008 13.70 13.70 12.26 13.70 437,705 +1.85(+15.61%)
Oct 10, 2008 11.85 13.95 11.30 11.85 666,158 -2.65(-18.28%)
Oct 09, 2008 14.50 16.35 14.50 14.50 717,699 -0.85(-5.54%)
Oct 08, 2008 15.35 16.25 14.80 15.35 430,642 +0.15(+0.99%)
Oct 07, 2008 15.50 17.40 15.13 15.20 626,981 -0.30(-1.94%)
Oct 06, 2008 15.50 17.00 14.75 15.50 606,843 -2.18(-12.33%)
Oct 03, 2008 17.68 19.20 17.35 17.68 140,709 +0.33(+1.90%)
Oct 02, 2008 17.35 18.40 17.01 17.35 108,636 -0.55(-3.07%)
Oct 01, 2008 17.90 18.00 17.15 17.90 131,051 +0.11(+0.62%)
Sep 30, 2008 17.79 18.00 16.85 17.79 254,375 +2.64(+17.43%)
Sep 29, 2008 19.05 17.75 14.20 15.15 203,375 -3.90(-20.47%)
Sep 26, 2008 19.05 19.35 18.35 19.05 206,377 +0.70(+3.81%)
Sep 25, 2008 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 24, 2008 18.35 19.25 18.10 18.35 317,577 +0.49(+2.74%)
Sep 23, 2008 18.20 18.79 17.71 17.86 219,513 -0.34(-1.87%)
Sep 22, 2008 18.20 20.08 18.04 18.20 719,155 -0.90(-4.71%)
Sep 19, 2008 19.10 19.65 18.25 19.10 370,844 +2.00(+11.70%)
Sep 18, 2008 17.10 17.75 15.52 17.10 605,361 +1.98(+13.10%)
Sep 17, 2008 15.12 16.10 14.88 15.12 869,238 -0.80(-5.03%)
Sep 16, 2008 15.92 16.14 15.30 15.92 244,474 -0.39(-2.39%)
Sep 15, 2008 16.31 16.86 16.00 16.31 136,600 -2.00(-10.92%)
Sep 12, 2008 18.31 18.43 17.82 18.31 326,360 +0.31(+1.72%)
Sep 11, 2008 18.00 18.00 17.22 18.00 482,991 -0.38(-2.07%)
Sep 10, 2008 18.38 18.95 18.23 18.38 186,642 -0.35(-1.87%)
Sep 09, 2008 18.73 19.74 18.73 18.73 157,892 -0.22(-1.16%)
Sep 08, 2008 18.95 19.35 18.64 18.95 231,502 +0.75(+4.12%)
Sep 05, 2008 18.20 18.28 17.65 18.20 246,347 +0.20(+1.11%)
Sep 04, 2008 18.00 19.07 17.95 18.00 296,407 -1.35(-6.98%)
Sep 03, 2008 19.35 19.59 19.20 19.35 252,846 -0.10(-0.51%)
Sep 02, 2008 19.45 19.70 19.25 19.45 133,617 +0.10(+0.52%)
Aug 29, 2008 19.35 19.54 19.20 19.35 112,026 +0.03(+0.16%)
Aug 28, 2008 18.60 19.55 19.20 19.32 78,264 +0.72(+3.87%)
Aug 27, 2008 18.60 18.69 18.30 18.60 164,921 +0.35(+1.92%)
Aug 26, 2008 18.25 18.40 18.04 18.25 231,961 +0.08(+0.44%)
Aug 25, 2008 18.17 20.80 18.15 18.17 126,217 -0.44(-2.36%)
Aug 22, 2008 18.61 18.70 18.48 18.61 71,917 +0.42(+2.31%)
Aug 21, 2008 18.19 18.22 17.80 18.19 113,150 +0.02(+0.11%)
Aug 20, 2008 18.17 18.17 17.67 18.17 147,223 +0.00(+0.00%)
Aug 19, 2008 18.25 18.36 18.00 18.17 132,005 -0.08(-0.44%)
Aug 18, 2008 18.25 18.97 18.23 18.25 102,993 -0.65(-3.44%)
Aug 15, 2008 18.90 19.20 18.81 18.90 116,810 -0.25(-1.31%)
Aug 14, 2008 19.15 19.30 18.80 19.15 101,407 +0.03(+0.16%)
Aug 13, 2008 19.12 19.75 18.80 19.12 122,859 -0.77(-3.87%)
Aug 12, 2008 20.70 20.50 19.80 19.89 146,710 -0.81(-3.91%)
Aug 11, 2008 20.70 21.00 20.60 20.70 89,483 -0.05(-0.24%)
Aug 08, 2008 20.75 20.80 20.10 20.75 160,887 -0.10(-0.48%)
Aug 07, 2008 20.85 21.40 20.76 20.85 1,745,178 +0.24(+1.16%)
Aug 06, 2008 20.61 20.80 20.54 20.61 7,106,453 +0.13(+0.63%)
Aug 05, 2008 20.48 20.50 19.90 20.48 158,934 +1.98(+10.70%)
Aug 04, 2008 18.50 18.71 18.35 18.50 233,176 -0.14(-0.75%)
Aug 01, 2008 18.64 18.90 18.32 18.64 74,684 +0.12(+0.65%)
Jul 31, 2008 18.50 18.80 18.35 18.52 134,367 +0.02(+0.11%)
Jul 30, 2008 18.25 18.60 18.10 18.50 108,859 +0.25(+1.37%)
Jul 29, 2008 18.25 18.25 17.55 18.25 110,158 -0.05(-0.27%)
Jul 28, 2008 18.30 18.90 18.25 18.30 151,479 -0.92(-4.79%)
Jul 25, 2008 19.22 19.27 18.89 19.22 180,046 +0.42(+2.23%)
Jul 24, 2008 18.80 20.00 18.80 18.80 173,642 -0.56(-2.89%)
Jul 23, 2008 19.36 19.45 19.15 19.36 159,275 +0.76(+4.09%)
Jul 22, 2008 18.60 18.65 17.75 18.60 133,758 +0.27(+1.47%)
Jul 21, 2008 17.80 18.60 18.26 18.33 124,399 +0.53(+2.98%)
Jul 18, 2008 17.80 17.95 17.47 17.80 120,002 +0.80(+4.71%)
Jul 17, 2008 16.65 17.25 16.85 17.00 109,708 +0.35(+2.10%)
Jul 16, 2008 16.65 16.65 15.45 16.65 200,965 +0.56(+3.48%)
Jul 15, 2008 16.09 16.55 15.85 16.09 4,566,579 -0.01(-0.06%)
Jul 14, 2008 16.10 16.80 16.10 16.10 135,584 -0.15(-0.92%)
Jul 11, 2008 16.25 16.52 15.85 16.25 106,563 -0.89(-5.19%)
Jul 10, 2008 17.14 17.25 16.90 17.14 152,961 +0.54(+3.25%)
Jul 09, 2008 16.60 17.50 16.48 16.60 153,337 -0.34(-2.01%)
Jul 08, 2008 16.94 16.94 16.20 16.94 150,372 +0.42(+2.54%)
Jul 07, 2008 16.52 17.15 16.36 16.52 137,542 -1.02(-5.82%)
Jul 04, 2008 17.54 17.75 17.15 17.54 115,400 +0.00(+0.00%)
Jul 03, 2008 17.54 17.75 17.15 17.54 115,400 +0.71(+4.22%)
Jul 02, 2008 16.83 17.30 16.74 16.83 219,234 -0.12(-0.71%)
Jul 01, 2008 16.95 17.03 16.50 16.95 5,137,913 -0.30(-1.74%)
Jun 30, 2008 17.25 17.50 16.95 17.25 410,828 +0.00(+0.00%)
Jun 27, 2008 17.25 17.65 16.84 17.25 446,897 -0.05(-0.29%)
Jun 26, 2008 17.30 17.65 17.23 17.30 780,507 -0.62(-3.46%)
Jun 25, 2008 17.92 18.16 17.80 17.92 446,388 +0.65(+3.76%)
Jun 24, 2008 17.27 17.50 16.92 17.27 335,331 +0.17(+0.99%)
Jun 23, 2008 17.30 17.45 17.05 17.10 217,967 -0.20(-1.16%)
Jun 20, 2008 17.30 17.75 17.30 17.30 155,351 -0.40(-2.26%)
Jun 19, 2008 17.70 17.80 17.42 17.70 61,279 -0.35(-1.94%)
Jun 18, 2008 18.05 18.18 17.93 18.05 141,039 -0.53(-2.85%)
Jun 17, 2008 18.58 18.80 18.51 18.58 337,991 +0.56(+3.11%)
Jun 16, 2008 18.02 18.15 17.65 18.02 161,945 +0.19(+1.07%)
Jun 13, 2008 17.83 17.88 17.52 17.83 169,087 +0.05(+0.28%)
Jun 12, 2008 17.78 18.15 17.60 17.78 734,799 +0.13(+0.74%)
Jun 11, 2008 17.65 18.21 17.60 17.65 1,202,776 -0.78(-4.23%)
Jun 10, 2008 18.43 18.65 18.30 18.43 385,377 +0.18(+0.99%)
Jun 09, 2008 18.25 18.80 18.05 18.25 743,072 -0.25(-1.35%)
Jun 06, 2008 18.50 19.30 18.47 18.50 793,164 -1.20(-6.09%)
Jun 05, 2008 19.70 19.70 19.20 19.70 538,121 +0.15(+0.77%)
Jun 04, 2008 19.55 19.75 19.21 19.55 448,963 -0.21(-1.06%)
Jun 03, 2008 19.76 20.06 19.65 19.76 211,967 -0.44(-2.18%)
Jun 02, 2008 20.20 20.70 19.95 20.20 163,803 -0.33(-1.61%)
May 30, 2008 20.33 20.95 20.46 20.53 750,045 +0.20(+0.98%)
May 29, 2008 20.33 20.51 20.14 20.33 127,945 -0.47(-2.26%)
May 28, 2008 20.80 21.25 20.60 20.80 135,965 -0.15(-0.72%)
May 27, 2008 21.00 21.05 20.70 20.95 156,217 -0.05(-0.24%)
May 26, 2008 21.00 21.50 20.90 21.00 210,592 +0.00(+0.00%)
May 23, 2008 21.00 21.50 20.90 21.00 210,592 -0.20(-0.94%)
May 22, 2008 21.20 21.45 20.90 21.20 191,227 +0.65(+3.16%)
May 21, 2008 20.55 20.95 20.49 20.55 294,889 -0.65(-3.07%)
May 20, 2008 21.20 21.50 21.05 21.20 304,321 -0.48(-2.21%)
May 19, 2008 22.75 22.10 21.65 21.68 202,631 -1.07(-4.70%)
May 16, 2008 22.75 22.75 22.20 22.75 114,978 +0.60(+2.71%)
May 15, 2008 22.15 22.20 21.75 22.15 105,476 +0.20(+0.91%)
May 14, 2008 21.90 22.17 21.80 21.95 177,631 +0.05(+0.23%)
May 13, 2008 21.90 22.15 21.78 21.90 131,802 +0.15(+0.69%)
May 12, 2008 21.75 22.55 21.75 21.75 254,167 -0.60(-2.68%)
May 09, 2008 22.68 22.46 21.95 22.35 326,476 -0.33(-1.46%)
May 08, 2008 22.68 23.00 22.60 22.68 263,791 -0.42(-1.82%)
May 07, 2008 23.10 23.60 23.01 23.10 132,950 -0.80(-3.35%)
May 06, 2008 23.90 23.95 23.50 23.90 226,989 -0.30(-1.24%)
May 05, 2008 24.20 24.35 24.10 24.20 66,857 +0.30(+1.26%)
May 02, 2008 23.80 24.40 23.85 23.90 202,608 +0.10(+0.42%)
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.