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

Wyndham Worldwide (NY: WYN )

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 (%)
Jan 29, 2010 15.88 16.11 15.60 15.63 3,465,947 -0.12(-0.76%)
Jan 28, 2010 16.16 16.31 15.63 15.75 3,342,349 -0.25(-1.58%)
Jan 27, 2010 15.97 16.08 15.61 16.01 3,697,521 -0.04(-0.23%)
Jan 26, 2010 16.11 16.41 15.96 16.04 4,031,693 -0.19(-1.15%)
Jan 25, 2010 16.66 16.77 16.04 16.23 6,010,644 -0.35(-2.11%)
Jan 22, 2010 16.75 17.00 16.43 16.58 4,534,414 -0.18(-1.07%)
Jan 21, 2010 17.11 17.36 16.72 16.76 4,001,269 -0.38(-2.22%)
Jan 20, 2010 16.92 17.20 16.70 17.14 3,642,074 -0.01(-0.04%)
Jan 19, 2010 17.07 17.17 16.86 17.15 2,694,076 +0.09(+0.52%)
Jan 15, 2010 17.36 17.06 17.06 17.06 4,190,105 -0.26(-1.51%)
Jan 14, 2010 16.50 17.53 16.50 17.32 7,937,656 +0.79(+4.78%)
Jan 13, 2010 16.15 16.58 15.81 16.53 7,119,400 +1.30(+8.56%)
Jan 12, 2010 15.29 15.35 14.85 15.23 3,125,158 -0.19(-1.21%)
Jan 11, 2010 15.60 15.64 15.28 15.41 2,281,403 -0.13(-0.82%)
Jan 08, 2010 15.61 15.77 15.37 15.54 1,855,759 -0.16(-1.00%)
Jan 07, 2010 15.61 15.79 15.49 15.69 1,862,591 -0.02(-0.14%)
Jan 06, 2010 15.43 15.72 15.31 15.72 3,590,688 +0.29(+1.88%)
Jan 05, 2010 15.06 15.61 15.06 15.43 3,689,598 +0.32(+2.12%)
Jan 04, 2010 15.23 15.30 14.97 15.11 2,780,242 +0.08(+0.55%)
Dec 31, 2009 15.14 15.02 15.02 15.02 1,351,906 -0.17(-1.13%)
Dec 30, 2009 15.20 15.26 15.01 15.20 1,656,632 -0.13(-0.87%)
Dec 29, 2009 15.35 15.39 15.20 15.33 1,294,082 +0.07(+0.49%)
Dec 28, 2009 15.58 15.60 15.14 15.26 2,200,725 -0.26(-1.68%)
Dec 24, 2009 15.66 15.66 15.43 15.52 393,028 -0.10(-0.62%)
Dec 23, 2009 15.72 15.83 15.38 15.61 1,807,915 -0.01(-0.10%)
Dec 22, 2009 15.75 15.78 15.49 15.63 1,765,808 -0.07(-0.43%)
Dec 21, 2009 15.65 15.82 15.49 15.69 1,875,702 +0.13(+0.86%)
Dec 18, 2009 15.55 15.68 15.34 15.56 4,018,533 +0.09(+0.58%)
Dec 17, 2009 15.58 15.75 15.42 15.47 2,464,482 -0.05(-0.34%)
Dec 16, 2009 15.52 15.98 15.47 15.52 3,926,353 +0.17(+1.12%)
Dec 15, 2009 15.28 15.69 15.20 15.35 2,556,389 -0.04(-0.24%)
Dec 14, 2009 15.24 15.41 15.23 15.39 1,853,941 +0.48(+3.20%)
Dec 11, 2009 15.02 15.17 14.84 14.91 2,187,178 +0.01(+0.05%)
Dec 10, 2009 15.11 15.26 14.84 14.90 2,637,674 -0.14(-0.94%)
Dec 09, 2009 15.12 15.23 14.74 15.05 4,104,839 -0.07(-0.49%)
Dec 08, 2009 15.10 15.28 14.99 15.12 3,872,237 -0.14(-0.93%)
Dec 07, 2009 15.23 15.41 15.00 15.26 4,653,261 -0.04(-0.29%)
Dec 04, 2009 14.52 15.42 14.47 15.31 8,170,161 +0.95(+6.64%)
Dec 03, 2009 14.21 14.63 14.17 14.35 3,320,277 +0.22(+1.58%)
Dec 02, 2009 14.23 14.29 13.89 14.13 3,409,756 +0.01(+0.11%)
Dec 01, 2009 14.10 14.20 13.75 14.12 3,234,129 +0.28(+2.05%)
Nov 30, 2009 13.80 14.00 13.72 13.83 3,326,687 +0.01(+0.05%)
Nov 27, 2009 13.71 14.06 13.45 13.82 1,266,831 -0.33(-2.32%)
Nov 25, 2009 14.00 14.26 13.95 14.15 1,784,530 +0.19(+1.33%)
Nov 24, 2009 14.17 14.20 13.86 13.97 2,540,808 -0.23(-1.63%)
Nov 23, 2009 14.34 14.54 14.12 14.20 2,106,242 +0.05(+0.37%)
Nov 20, 2009 14.06 14.32 13.87 14.15 2,372,561 -0.07(-0.52%)
Nov 19, 2009 14.48 14.50 14.00 14.22 3,083,731 -0.35(-2.40%)
Nov 18, 2009 14.56 14.74 14.47 14.57 3,975,811 -0.10(-0.71%)
Nov 17, 2009 14.47 14.72 14.29 14.67 3,203,338 +0.13(+0.87%)
Nov 16, 2009 14.29 14.88 14.26 14.55 4,491,387 +0.44(+3.12%)
Nov 13, 2009 14.18 14.31 13.98 14.11 3,928,683 +0.10(+0.69%)
Nov 12, 2009 14.32 14.41 13.91 14.01 3,528,919 -0.33(-2.29%)
Nov 11, 2009 14.06 14.41 14.00 14.34 4,819,694 +0.44(+3.16%)
Nov 10, 2009 13.85 14.00 13.49 13.90 3,926,302 +0.04(+0.27%)
Nov 09, 2009 13.48 13.96 13.45 13.86 4,147,520 +0.50(+3.73%)
Nov 06, 2009 13.20 13.45 13.09 13.36 4,906,054 +0.11(+0.84%)
Nov 05, 2009 12.91 13.27 12.81 13.25 3,333,029 +0.54(+4.22%)
Nov 04, 2009 13.06 13.31 12.66 12.71 5,214,035 -0.24(-1.84%)
Nov 03, 2009 12.36 13.02 12.22 12.95 6,461,356 +0.36(+2.84%)
Nov 02, 2009 12.74 13.04 12.21 12.60 4,256,209 -0.10(-0.82%)
Oct 30, 2009 13.30 13.36 12.57 12.70 6,336,587 -0.60(-4.48%)
Oct 29, 2009 12.74 13.37 12.74 13.30 6,351,445 +0.94(+7.59%)
Oct 28, 2009 12.87 13.12 12.21 12.36 8,443,974 -0.07(-0.60%)
Oct 27, 2009 12.81 12.86 12.27 12.43 6,432,755 -0.36(-2.80%)
Oct 26, 2009 12.83 13.14 12.63 12.79 7,179,948 -0.02(-0.17%)
Oct 23, 2009 12.98 13.07 12.80 12.81 2,693,422 -0.37(-2.77%)
Oct 22, 2009 12.90 13.25 12.56 13.18 2,625,833 +0.29(+2.25%)
Oct 21, 2009 13.15 13.53 12.86 12.89 2,713,377 -0.29(-2.20%)
Oct 20, 2009 13.05 13.25 13.01 13.18 5,655,847 -0.33(-2.43%)
Oct 19, 2009 13.40 13.59 13.17 13.50 3,246,597 +0.20(+1.51%)
Oct 16, 2009 13.42 13.46 13.14 13.30 3,950,822 -0.29(-2.14%)
Oct 15, 2009 13.51 13.61 13.24 13.59 2,736,557 -0.02(-0.16%)
Oct 14, 2009 13.51 13.73 13.42 13.62 5,233,679 +0.33(+2.47%)
Oct 13, 2009 13.43 13.47 13.19 13.29 2,466,158 -0.16(-1.16%)
Oct 12, 2009 13.64 13.66 13.35 13.45 2,406,631 +0.10(+0.73%)
Oct 09, 2009 13.47 13.47 13.14 13.35 2,732,085 -0.01(-0.11%)
Oct 08, 2009 13.07 13.50 12.97 13.36 6,912,181 +0.35(+2.69%)
Oct 07, 2009 12.86 13.37 12.74 13.01 10,017,703 +0.90(+7.44%)
Oct 06, 2009 11.92 12.31 11.83 12.11 5,104,239 +0.22(+1.88%)
Oct 05, 2009 11.66 11.92 11.55 11.89 4,072,987 +0.38(+3.30%)
Oct 02, 2009 11.48 11.73 11.22 11.51 6,531,739 -0.09(-0.77%)
Oct 01, 2009 12.05 12.13 11.55 11.60 6,720,330 -0.56(-4.60%)
Sep 30, 2009 12.12 12.39 11.79 12.16 6,570,141 +0.08(+0.68%)
Sep 29, 2009 11.35 12.11 11.35 12.07 6,838,978 +0.72(+6.36%)
Sep 28, 2009 10.95 11.36 10.92 11.35 2,559,607 +0.34(+3.04%)
Sep 25, 2009 11.28 11.36 10.96 11.02 3,964,038 -0.25(-2.25%)
Sep 24, 2009 11.78 11.90 11.20 11.27 5,172,641 -0.48(-4.06%)
Sep 23, 2009 11.98 12.20 11.73 11.75 3,101,139 -0.22(-1.81%)
Sep 22, 2009 11.81 12.02 11.74 11.96 3,799,453 +0.31(+2.62%)
Sep 21, 2009 11.68 11.82 11.51 11.66 2,195,226 -0.16(-1.39%)
Sep 18, 2009 11.82 11.96 11.63 11.82 3,517,501 +0.09(+0.76%)
Sep 17, 2009 11.90 12.10 11.55 11.73 4,624,498 -0.35(-2.87%)
Sep 16, 2009 11.94 12.23 11.75 12.08 2,867,267 +0.02(+0.15%)
Sep 15, 2009 11.88 12.10 11.68 12.06 2,954,757 +0.19(+1.57%)
Sep 14, 2009 11.45 11.90 11.35 11.87 3,142,158 +0.25(+2.18%)
Sep 11, 2009 11.85 12.00 11.32 11.62 3,984,894 -0.31(-2.56%)
Sep 10, 2009 11.71 11.96 11.36 11.93 3,182,062 +0.23(+1.97%)
Sep 09, 2009 11.34 11.78 11.22 11.69 3,036,544 +0.36(+3.15%)
Sep 08, 2009 11.09 11.38 11.09 11.34 2,829,950 +0.35(+3.19%)
Sep 04, 2009 10.81 11.03 10.61 10.99 1,368,780 +0.18(+1.65%)
Sep 03, 2009 10.78 10.83 10.52 10.81 2,318,392 +0.13(+1.19%)
Sep 02, 2009 10.71 10.82 10.59 10.68 3,288,850 -0.08(-0.76%)
Sep 01, 2009 11.35 11.49 10.74 10.76 4,573,668 -0.52(-4.62%)
Aug 31, 2009 11.63 11.67 11.24 11.28 2,933,794 -0.50(-4.24%)
Aug 28, 2009 11.89 12.07 11.73 11.78 2,362,351 -0.02(-0.19%)
Aug 27, 2009 11.72 11.92 11.43 11.81 2,290,977 +0.03(+0.25%)
Aug 26, 2009 11.95 12.02 11.75 11.78 2,549,242 -0.25(-2.04%)
Aug 25, 2009 11.90 12.25 11.90 12.02 3,950,468 +0.24(+2.02%)
Aug 24, 2009 12.16 12.29 11.70 11.78 4,095,701 -0.37(-3.00%)
Aug 21, 2009 11.86 12.25 11.82 12.15 3,811,543 +0.34(+2.84%)
Aug 20, 2009 11.35 11.88 11.34 11.81 4,256,207 +0.43(+3.80%)
Aug 19, 2009 11.19 11.41 11.02 11.38 3,177,544 +0.03(+0.26%)
Aug 18, 2009 10.95 11.39 10.95 11.35 3,259,459 +0.42(+3.88%)
Aug 17, 2009 11.17 11.25 10.80 10.93 3,437,745 -0.59(-5.11%)
Aug 14, 2009 11.75 11.82 11.28 11.52 2,982,390 -0.24(-2.03%)
Aug 13, 2009 11.58 11.90 11.36 11.75 5,002,229 +0.28(+2.47%)
Aug 12, 2009 11.20 11.66 11.20 11.47 4,755,423 +0.22(+1.92%)
Aug 11, 2009 11.20 11.36 10.96 11.26 3,463,901 -0.07(-0.66%)
Aug 10, 2009 11.52 11.61 11.07 11.33 8,402,403 -0.26(-2.25%)
Aug 07, 2009 10.87 11.64 10.82 11.59 6,463,971 +0.87(+8.13%)
Aug 06, 2009 11.06 11.08 10.63 10.72 5,379,495 -0.26(-2.37%)
Aug 05, 2009 10.91 11.08 10.67 10.98 4,629,568 +0.08(+0.75%)
Aug 04, 2009 10.53 11.05 10.41 10.90 6,933,008 +0.31(+2.88%)
Aug 03, 2009 10.61 10.64 10.41 10.59 5,236,231 +0.20(+1.94%)
Jul 31, 2009 10.23 10.44 10.20 10.39 4,883,078 +0.15(+1.45%)
Jul 30, 2009 9.870 10.43 9.870 10.24 9,597,609 +0.55(+5.69%)
Jul 29, 2009 9.534 10.25 9.393 9.691 9,473,540 +0.25(+2.68%)
Jul 28, 2009 9.460 9.601 9.229 9.438 4,233,982 -0.07(-0.78%)
Jul 27, 2009 9.587 9.587 9.318 9.512 6,041,521 +0.05(+0.55%)
Jul 24, 2009 8.871 9.542 8.797 9.460 6,577,105 +0.51(+5.75%)
Jul 23, 2009 8.827 9.251 8.700 8.946 7,661,826 +0.16(+1.87%)
Jul 22, 2009 8.894 9.087 8.730 8.782 6,762,210 -0.23(-2.56%)
Jul 21, 2009 9.065 9.155 8.790 9.013 5,282,522 -0.05(-0.58%)
Jul 20, 2009 8.827 9.095 8.790 9.065 4,895,675 +0.36(+4.11%)
Jul 17, 2009 8.842 8.931 8.618 8.708 3,726,328 -0.19(-2.09%)
Jul 16, 2009 8.499 8.976 8.335 8.894 5,975,156 +0.12(+1.36%)
Jul 15, 2009 8.685 8.890 8.566 8.775 5,659,480 +0.24(+2.79%)
Jul 14, 2009 8.365 8.641 8.238 8.536 5,646,417 +0.19(+2.23%)
Jul 13, 2009 8.127 8.357 8.104 8.350 6,166,811 +0.42(+5.36%)
Jul 10, 2009 7.955 8.262 7.723 7.925 4,111,405 -0.15(-1.84%)
Jul 09, 2009 8.000 8.335 7.918 8.074 8,186,496 +0.25(+3.14%)
Jul 08, 2009 7.963 8.015 7.665 7.829 8,221,594 -0.10(-1.31%)
Jul 07, 2009 8.209 8.257 7.903 7.933 6,822,318 -0.28(-3.36%)
Jul 06, 2009 8.559 8.559 7.940 8.209 7,815,865 -0.49(-5.65%)
Jul 02, 2009 8.812 8.938 8.551 8.700 5,603,039 -0.39(-4.34%)
Jul 01, 2009 8.991 9.311 8.871 9.095 5,323,778 +0.07(+0.74%)
Jun 30, 2009 9.296 9.296 8.797 9.028 5,547,395 -0.22(-2.34%)
Jun 29, 2009 9.080 9.348 8.879 9.244 4,708,449 +0.36(+4.02%)
Jun 26, 2009 9.006 9.006 8.782 8.886 7,587,798 -0.12(-1.32%)
Jun 25, 2009 8.894 9.065 8.827 9.006 4,002,952 +0.33(+3.78%)
Jun 24, 2009 8.745 9.125 8.592 8.678 5,101,196 +0.05(+0.60%)
Jun 23, 2009 8.598 8.849 8.335 8.626 4,938,839 +0.10(+1.22%)
Jun 22, 2009 9.035 9.125 8.512 8.521 6,525,985 -0.64(-6.99%)
Jun 19, 2009 8.588 9.408 8.369 9.162 10,322,571 +0.82(+9.82%)
Jun 18, 2009 8.641 8.730 8.238 8.343 7,201,314 -0.30(-3.45%)
Jun 17, 2009 8.551 8.752 8.134 8.641 6,018,849 +0.08(+0.96%)
Jun 16, 2009 8.447 8.812 8.410 8.559 8,829,494 +0.11(+1.32%)
Jun 15, 2009 8.663 8.782 8.268 8.447 7,009,887 -0.48(-5.42%)
Jun 12, 2009 8.931 8.946 8.685 8.931 2,776,778 -0.08(-0.91%)
Jun 11, 2009 9.236 9.393 8.976 9.013 5,138,547 -0.22(-2.34%)
Jun 10, 2009 9.318 9.393 8.946 9.229 5,182,015 +0.00(+0.00%)
Jun 09, 2009 9.125 9.303 8.924 9.229 2,355,414 +0.12(+1.31%)
Jun 08, 2009 8.976 9.251 8.842 9.110 4,255,471 -0.16(-1.77%)
Jun 05, 2009 9.505 9.572 9.050 9.274 4,553,196 -0.07(-0.80%)
Jun 04, 2009 9.445 9.452 8.708 9.348 5,082,210 +0.45(+5.11%)
Jun 03, 2009 9.162 9.251 8.767 8.894 6,289,063 -0.44(-4.71%)
Jun 02, 2009 9.199 9.460 8.901 9.333 6,803,350 +0.07(+0.72%)
Jun 01, 2009 8.968 9.378 8.715 9.266 6,389,625 +0.48(+5.51%)
May 29, 2009 8.454 8.782 8.372 8.782 4,962,637 +0.38(+4.52%)
May 28, 2009 8.387 8.454 7.978 8.402 5,331,020 +0.16(+1.99%)
May 27, 2009 8.775 8.834 8.201 8.238 6,256,689 -0.50(-5.71%)
May 26, 2009 7.918 8.737 7.799 8.737 7,730,740 +0.70(+8.71%)
May 22, 2009 8.119 8.164 7.821 8.037 4,151,087 -0.08(-1.01%)
May 21, 2009 8.127 8.305 7.903 8.119 5,082,382 -0.17(-2.07%)
May 20, 2009 8.626 8.916 8.216 8.290 8,169,903 -0.22(-2.62%)
May 19, 2009 8.439 8.760 8.308 8.514 6,763,340 +0.18(+2.14%)
May 18, 2009 7.978 8.469 7.896 8.335 9,571,497 +0.48(+6.17%)
May 15, 2009 7.888 8.216 7.680 7.851 6,688,283 -0.04(-0.57%)
May 14, 2009 7.799 8.104 7.404 7.896 11,713,314 -0.01(-0.09%)
May 13, 2009 8.387 8.387 7.829 7.903 13,273,795 -0.90(-10.24%)
May 12, 2009 9.251 9.400 8.439 8.804 6,391,648 -0.28(-3.11%)
May 11, 2009 9.393 9.482 9.050 9.087 6,909,508 -0.52(-5.43%)
May 08, 2009 9.348 9.631 9.147 9.609 7,348,385 +0.44(+4.79%)
May 07, 2009 9.579 9.713 8.961 9.169 8,315,470 -0.19(-2.07%)
May 06, 2009 9.683 9.736 9.073 9.363 7,345,766 -0.24(-2.48%)
May 05, 2009 9.460 9.914 9.266 9.601 7,879,475 +0.10(+1.02%)
May 04, 2009 9.497 9.527 9.341 9.505 7,548,617 +0.48(+5.28%)
May 01, 2009 8.573 9.080 8.544 9.028 7,904,846 +0.33(+3.77%)
Apr 30, 2009 8.827 9.362 8.611 8.700 15,025,116 -0.13(-1.52%)
Apr 29, 2009 7.076 9.125 7.076 8.834 20,959,334 +2.31(+35.39%)
Apr 28, 2009 6.518 7.099 6.398 6.525 7,933,056 -0.15(-2.23%)
Apr 27, 2009 7.084 7.173 6.428 6.674 8,382,879 -0.86(-11.37%)
Apr 24, 2009 6.920 7.702 6.585 7.531 7,788,555 +0.41(+5.75%)
Apr 23, 2009 6.398 7.203 6.398 7.121 9,453,339 +0.80(+12.60%)
Apr 22, 2009 5.870 6.525 5.847 6.324 7,503,208 +0.16(+2.66%)
Apr 21, 2009 5.713 6.212 5.587 6.160 5,642,064 +0.43(+7.54%)
Apr 20, 2009 6.376 6.398 5.616 5.728 7,736,514 -0.92(-13.79%)
Apr 17, 2009 6.160 6.741 6.101 6.644 7,302,227 +0.39(+6.32%)
Apr 16, 2009 5.832 6.331 5.758 6.249 8,522,320 +0.41(+7.02%)
Apr 15, 2009 5.527 5.877 5.363 5.840 6,066,667 +0.28(+4.95%)
Apr 14, 2009 5.438 5.698 5.244 5.564 6,222,565 +0.04(+0.67%)
Apr 13, 2009 5.214 5.594 5.214 5.527 4,454,469 +0.16(+3.06%)
Apr 09, 2009 4.916 5.363 4.767 5.363 7,474,379 +0.65(+13.74%)
Apr 08, 2009 4.343 4.745 4.283 4.715 6,537,911 +0.45(+10.66%)
Apr 07, 2009 4.387 4.462 4.097 4.261 4,178,033 -0.27(-5.92%)
Apr 06, 2009 4.454 4.603 4.305 4.529 5,436,572 -0.01(-0.33%)
Apr 03, 2009 4.231 4.581 4.156 4.544 8,751,920 +0.31(+7.39%)
Apr 02, 2009 3.479 4.313 3.479 4.231 8,498,861 +0.69(+19.58%)
Apr 01, 2009 3.061 3.583 3.009 3.538 4,895,456 +0.41(+13.10%)
Mar 31, 2009 3.218 3.218 3.039 3.128 3,430,901 +0.04(+1.20%)
Mar 30, 2009 3.136 3.188 3.032 3.091 3,801,565 -0.20(-6.11%)
Mar 26, 2009 3.203 3.404 3.099 3.292 5,379,156 +0.15(+4.74%)
Mar 25, 2009 3.382 3.486 2.950 3.143 5,807,898 -0.19(-5.59%)
Mar 24, 2009 3.337 3.508 3.300 3.330 3,942,695 -0.16(-4.49%)
Mar 23, 2009 3.196 3.486 3.196 3.486 4,960,180 +0.48(+16.13%)
Mar 20, 2009 3.151 3.173 2.681 3.002 6,238,134 -0.15(-4.90%)
Mar 19, 2009 3.330 3.426 3.091 3.156 3,875,917 -0.10(-3.03%)
Mar 18, 2009 3.076 3.322 3.002 3.255 5,899,575 +0.13(+4.30%)
Mar 17, 2009 3.017 3.121 2.927 3.121 3,511,656 +0.11(+3.71%)
Mar 16, 2009 3.151 3.508 2.965 3.009 4,635,360 -0.10(-3.35%)
Mar 13, 2009 3.181 3.270 2.979 3.114 0 -0.03(-0.95%)
Mar 12, 2009 2.898 3.166 2.801 3.143 5,058,140 +0.23(+7.93%)
Mar 11, 2009 2.778 3.143 2.749 2.912 4,958,137 +0.18(+6.54%)
Mar 10, 2009 2.391 2.831 2.346 2.734 5,370,507 +0.42(+18.39%)
Mar 09, 2009 2.197 2.764 2.123 2.309 4,247,149 +0.13(+6.16%)
Mar 06, 2009 2.287 2.398 2.063 2.175 0 -0.07(-3.31%)
Mar 05, 2009 2.488 2.503 2.212 2.250 3,621,473 -0.26(-10.39%)
Mar 04, 2009 2.406 2.585 2.354 2.510 3,812,598 +0.13(+5.31%)
Mar 02, 2009 2.667 2.741 2.354 2.384 5,232,754 -0.36(-13.28%)
Feb 27, 2009 2.540 2.883 2.525 2.749 0 +0.09(+3.36%)
Feb 26, 2009 2.570 2.793 2.539 2.659 6,033,720 +0.11(+4.39%)
Feb 25, 2009 2.600 2.659 2.451 2.547 4,929,591 -0.07(-2.56%)
Feb 24, 2009 2.533 2.674 2.421 2.615 5,779,515 +0.11(+4.46%)
Feb 23, 2009 2.726 2.853 2.406 2.503 7,089,782 -0.17(-6.41%)
Feb 20, 2009 2.801 2.912 2.518 2.674 5,420,145 -0.20(-6.99%)
Feb 19, 2009 2.979 3.076 2.868 2.875 4,839,201 -0.06(-2.03%)
Feb 18, 2009 3.426 3.456 2.749 2.935 9,454,786 -0.39(-11.66%)
Feb 17, 2009 3.352 3.486 3.099 3.322 11,987,557 +0.21(+6.70%)
Feb 13, 2009 4.693 4.693 2.987 3.114 21,196,810 -1.31(-29.63%)
Feb 12, 2009 4.007 4.499 3.747 4.425 4,698,781 +0.11(+2.59%)
Feb 11, 2009 4.313 4.536 4.186 4.313 2,978,905 +0.02(+0.52%)
Feb 10, 2009 4.514 4.626 4.261 4.290 5,668,652 -0.31(-6.65%)
Feb 09, 2009 4.648 4.655 4.454 4.596 2,347,174 -0.04(-0.96%)
Feb 06, 2009 4.387 4.782 4.305 4.641 3,474,213 +0.28(+6.50%)
Feb 05, 2009 4.201 4.521 4.082 4.358 3,012,184 +0.14(+3.36%)
Feb 04, 2009 4.425 4.499 4.156 4.216 3,073,118 -0.18(-4.07%)
Feb 03, 2009 4.372 4.462 4.052 4.395 3,479,484 +0.04(+1.03%)
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.