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

Cinemark Holdings Inc (NY: CNK )

17.18 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2010 12.95 13.03 12.75 12.96 885,834 +0.00(+0.00%)
Mar 30, 2010 12.57 12.99 12.57 12.96 1,404,971 +0.37(+2.92%)
Mar 29, 2010 12.62 12.64 12.07 12.59 1,182,879 -0.27(-2.09%)
Mar 26, 2010 12.92 12.96 12.77 12.86 1,173,513 -0.01(-0.05%)
Mar 25, 2010 12.65 13.05 12.62 12.86 1,906,219 +0.33(+2.65%)
Mar 24, 2010 12.48 12.54 12.38 12.53 544,058 +0.01(+0.11%)
Mar 23, 2010 12.36 12.57 12.29 12.52 917,717 +0.16(+1.26%)
Mar 22, 2010 12.14 12.48 12.03 12.36 1,255,165 +0.18(+1.45%)
Mar 19, 2010 12.19 12.27 12.14 12.19 1,493,175 +0.00(+0.00%)
Mar 18, 2010 12.15 12.26 12.14 12.19 774,689 -0.02(-0.17%)
Mar 17, 2010 12.24 12.29 12.09 12.21 960,794 -0.06(-0.52%)
Mar 16, 2010 12.28 12.30 12.19 12.27 1,257,243 +0.04(+0.29%)
Mar 15, 2010 12.28 12.32 12.22 12.24 1,613,022 +0.07(+0.58%)
Mar 12, 2010 12.14 12.21 11.97 12.16 2,521,191 +0.08(+0.70%)
Mar 11, 2010 11.85 12.13 11.71 12.08 7,767,232 -0.75(-5.84%)
Mar 10, 2010 12.48 12.90 12.45 12.83 1,341,647 +0.38(+3.06%)
Mar 09, 2010 12.26 12.48 12.26 12.45 1,072,195 +0.11(+0.92%)
Mar 08, 2010 12.07 12.36 12.01 12.33 1,076,253 +0.23(+1.87%)
Mar 05, 2010 12.01 12.19 11.95 12.11 945,848 +0.11(+0.94%)
Mar 04, 2010 11.83 12.02 11.68 11.99 741,477 +0.22(+1.86%)
Mar 03, 2010 11.88 11.96 11.74 11.78 1,269,338 -0.04(-0.30%)
Mar 02, 2010 11.66 11.90 11.51 11.81 2,608,206 +0.45(+4.00%)
Mar 01, 2010 11.32 11.55 11.22 11.36 1,277,454 +0.10(+0.87%)
Feb 26, 2010 11.06 11.29 10.73 11.26 1,147,828 +0.06(+0.50%)
Feb 25, 2010 10.93 11.36 10.83 11.20 3,283,195 +0.50(+4.70%)
Feb 24, 2010 10.69 10.87 10.66 10.70 692,828 +0.01(+0.13%)
Feb 23, 2010 10.76 10.90 10.66 10.69 729,167 -0.11(-1.04%)
Feb 22, 2010 10.76 10.85 10.67 10.80 916,243 +0.06(+0.59%)
Feb 19, 2010 10.67 10.76 10.52 10.74 651,742 +0.08(+0.72%)
Feb 18, 2010 10.44 10.67 10.43 10.66 579,414 +0.18(+1.73%)
Feb 17, 2010 10.58 10.65 10.36 10.48 735,490 -0.01(-0.07%)
Feb 16, 2010 10.40 10.48 10.24 10.48 1,039,638 +0.10(+0.94%)
Feb 12, 2010 10.18 10.39 10.39 10.39 751,613 +0.14(+1.36%)
Feb 11, 2010 10.13 10.25 10.07 10.25 792,840 +0.08(+0.82%)
Feb 10, 2010 10.34 10.47 10.14 10.16 678,359 -0.23(-2.22%)
Feb 09, 2010 10.48 10.53 10.27 10.39 594,745 +0.03(+0.34%)
Feb 08, 2010 10.19 10.49 10.07 10.36 895,635 +0.34(+3.42%)
Feb 05, 2010 10.06 10.11 9.861 10.02 1,002,587 +0.00(+0.00%)
Feb 04, 2010 10.25 10.25 9.980 10.02 641,744 -0.36(-3.44%)
Feb 03, 2010 10.25 10.45 10.22 10.37 495,141 +0.03(+0.27%)
Feb 02, 2010 10.11 10.39 10.04 10.34 623,763 +0.20(+1.93%)
Feb 01, 2010 9.896 10.18 9.889 10.15 553,183 +0.24(+2.40%)
Jan 29, 2010 10.14 10.18 9.903 9.910 648,655 -0.23(-2.27%)
Jan 28, 2010 10.05 10.22 9.840 10.14 1,528,411 -0.15(-1.49%)
Jan 27, 2010 10.12 10.35 10.10 10.29 484,632 +0.09(+0.89%)
Jan 26, 2010 10.14 10.26 10.08 10.20 1,491,828 +0.04(+0.41%)
Jan 25, 2010 10.18 10.24 9.987 10.16 856,698 +0.08(+0.76%)
Jan 22, 2010 10.19 10.30 10.07 10.09 890,968 -0.08(-0.83%)
Jan 21, 2010 10.00 10.17 9.966 10.17 1,507,437 +0.15(+1.54%)
Jan 20, 2010 10.17 10.18 9.861 10.02 4,117,151 -0.52(-4.91%)
Jan 19, 2010 10.48 10.81 10.46 10.53 456,569 +0.07(+0.67%)
Jan 15, 2010 10.65 10.46 10.46 10.46 494,779 -0.14(-1.32%)
Jan 14, 2010 10.54 10.69 10.54 10.60 302,828 +0.00(+0.00%)
Jan 13, 2010 10.31 10.64 10.29 10.60 601,384 +0.28(+2.71%)
Jan 12, 2010 10.60 10.64 10.27 10.32 487,511 -0.31(-2.96%)
Jan 11, 2010 10.48 10.68 10.43 10.64 681,519 +0.26(+2.49%)
Jan 08, 2010 10.25 10.41 10.23 10.38 293,083 +0.13(+1.23%)
Jan 07, 2010 10.20 10.32 10.19 10.25 627,769 +0.03(+0.27%)
Jan 06, 2010 10.18 10.29 10.13 10.22 544,973 +0.12(+1.18%)
Jan 05, 2010 10.27 10.28 10.00 10.11 514,311 -0.17(-1.70%)
Jan 04, 2010 10.16 10.34 10.09 10.28 641,166 +0.24(+2.37%)
Dec 31, 2009 10.25 10.04 10.04 10.04 328,660 -0.11(-1.10%)
Dec 30, 2009 9.924 10.17 9.924 10.15 335,538 +0.17(+1.75%)
Dec 29, 2009 9.917 10.03 9.889 9.980 369,663 +0.13(+1.35%)
Dec 28, 2009 9.778 9.868 9.673 9.847 393,587 +0.10(+1.00%)
Dec 24, 2009 9.708 9.762 9.645 9.750 134,373 +0.04(+0.43%)
Dec 23, 2009 9.785 9.785 9.645 9.708 575,268 -0.05(-0.50%)
Dec 22, 2009 9.617 9.785 9.561 9.757 745,148 +0.20(+2.05%)
Dec 21, 2009 9.463 9.589 9.372 9.561 525,292 +0.15(+1.63%)
Dec 18, 2009 9.309 9.435 9.309 9.407 754,999 +0.17(+1.89%)
Dec 17, 2009 9.484 9.498 9.211 9.232 609,151 -0.31(-3.22%)
Dec 16, 2009 9.372 9.575 9.337 9.540 932,781 +0.17(+1.79%)
Dec 15, 2009 9.358 9.407 9.260 9.372 703,251 -0.01(-0.07%)
Dec 14, 2009 9.204 9.379 9.197 9.379 908,417 +0.01(+0.15%)
Dec 11, 2009 9.184 9.435 9.058 9.365 1,009,658 +0.25(+2.76%)
Dec 10, 2009 9.197 9.295 9.072 9.114 363,232 -0.08(-0.84%)
Dec 09, 2009 9.156 9.225 9.037 9.190 329,340 +0.07(+0.77%)
Dec 08, 2009 9.288 9.407 9.072 9.121 900,799 -0.27(-2.90%)
Dec 07, 2009 9.218 9.435 9.211 9.393 739,615 +0.17(+1.82%)
Dec 04, 2009 9.079 9.225 9.016 9.225 1,032,365 +0.11(+1.23%)
Dec 03, 2009 9.128 9.337 9.093 9.114 841,167 -0.02(-0.23%)
Dec 02, 2009 8.974 9.142 8.918 9.135 2,956,519 +0.20(+2.19%)
Dec 01, 2009 8.841 8.981 8.841 8.939 1,160,533 +0.10(+1.11%)
Nov 30, 2009 8.708 8.862 8.652 8.841 711,588 +0.15(+1.69%)
Nov 27, 2009 8.596 8.841 8.561 8.694 255,222 -0.10(-1.19%)
Nov 25, 2009 8.827 8.848 8.715 8.799 480,467 +0.01(+0.08%)
Nov 24, 2009 8.778 8.890 8.687 8.792 608,606 -0.01(-0.08%)
Nov 23, 2009 8.603 8.862 8.603 8.799 851,135 +0.17(+2.03%)
Nov 20, 2009 8.687 8.701 8.561 8.624 334,763 -0.09(-1.04%)
Nov 19, 2009 8.582 8.736 8.520 8.715 535,339 +0.10(+1.22%)
Nov 18, 2009 8.645 8.680 8.485 8.610 559,287 -0.01(-0.08%)
Nov 17, 2009 8.527 8.652 8.485 8.617 394,042 +0.03(+0.33%)
Nov 16, 2009 8.548 8.666 8.415 8.589 658,849 +0.03(+0.33%)
Nov 13, 2009 8.568 8.708 8.436 8.561 372,993 -0.10(-1.21%)
Nov 12, 2009 8.736 8.841 8.534 8.666 397,256 -0.08(-0.96%)
Nov 11, 2009 8.778 8.911 8.666 8.750 794,203 +0.06(+0.72%)
Nov 10, 2009 8.631 9.309 8.359 8.687 1,556,993 +0.07(+0.81%)
Nov 09, 2009 8.436 8.687 8.380 8.617 793,529 +0.42(+5.12%)
Nov 06, 2009 8.156 8.219 7.967 8.198 349,539 -0.01(-0.09%)
Nov 05, 2009 8.009 8.317 8.009 8.205 397,590 +0.24(+2.98%)
Nov 04, 2009 7.863 8.100 7.737 7.967 614,833 +0.16(+2.06%)
Nov 03, 2009 7.807 7.877 7.688 7.807 403,487 -0.02(-0.27%)
Nov 02, 2009 8.121 8.191 7.702 7.828 475,772 -0.27(-3.36%)
Oct 30, 2009 7.870 8.177 7.863 8.100 615,982 +0.17(+2.20%)
Oct 29, 2009 7.765 8.030 7.737 7.925 625,773 +0.20(+2.62%)
Oct 28, 2009 7.870 8.037 7.695 7.723 495,835 -0.15(-1.95%)
Oct 27, 2009 7.905 7.946 7.807 7.877 235,390 +0.03(+0.45%)
Oct 26, 2009 8.002 8.128 7.821 7.842 312,183 -0.13(-1.67%)
Oct 23, 2009 8.008 8.037 7.939 7.974 396,945 -0.36(-4.28%)
Oct 22, 2009 8.037 8.387 8.037 8.331 707,991 +0.50(+6.33%)
Oct 21, 2009 7.835 8.065 7.737 7.835 643,907 +0.02(+0.27%)
Oct 20, 2009 7.786 7.835 7.772 7.814 261,423 -0.03(-0.45%)
Oct 19, 2009 7.800 7.974 7.800 7.849 258,391 +0.04(+0.54%)
Oct 16, 2009 7.765 7.828 7.653 7.807 568,813 -0.02(-0.27%)
Oct 15, 2009 7.884 7.884 7.786 7.828 445,565 -0.06(-0.80%)
Oct 14, 2009 7.953 7.953 7.807 7.891 323,034 +0.05(+0.62%)
Oct 13, 2009 7.932 7.932 7.744 7.842 354,543 -0.06(-0.71%)
Oct 12, 2009 7.946 8.100 7.814 7.898 566,205 -0.08(-0.96%)
Oct 09, 2009 7.779 8.051 7.765 7.974 997,773 +0.24(+3.07%)
Oct 08, 2009 7.751 7.828 7.625 7.737 392,371 +0.04(+0.55%)
Oct 07, 2009 7.814 7.828 7.597 7.695 323,369 -0.14(-1.78%)
Oct 06, 2009 7.366 7.863 7.324 7.835 780,096 +0.53(+7.27%)
Oct 05, 2009 7.206 7.338 7.045 7.303 252,901 +0.07(+0.97%)
Oct 02, 2009 7.115 7.310 7.101 7.234 257,803 +0.08(+1.07%)
Oct 01, 2009 7.241 7.241 7.059 7.157 315,377 -0.08(-1.16%)
Sep 30, 2009 7.324 7.345 7.122 7.241 255,283 -0.08(-1.15%)
Sep 29, 2009 7.220 7.352 7.185 7.324 472,002 +0.13(+1.85%)
Sep 28, 2009 7.213 7.401 7.143 7.192 243,679 +0.00(+0.00%)
Sep 25, 2009 7.129 7.234 7.122 7.192 373,892 +0.02(+0.29%)
Sep 24, 2009 7.164 7.220 7.101 7.171 433,494 +0.01(+0.20%)
Sep 23, 2009 7.338 7.373 7.157 7.157 255,215 -0.13(-1.82%)
Sep 22, 2009 7.331 7.366 7.199 7.289 307,122 -0.02(-0.29%)
Sep 21, 2009 7.303 7.331 7.220 7.310 278,659 -0.03(-0.38%)
Sep 18, 2009 7.555 7.555 7.269 7.338 923,409 -0.21(-2.78%)
Sep 17, 2009 7.436 7.625 7.408 7.548 332,137 +0.08(+1.03%)
Sep 16, 2009 7.310 7.513 7.276 7.471 391,568 +0.18(+2.49%)
Sep 15, 2009 7.478 7.534 7.234 7.289 311,077 -0.21(-2.80%)
Sep 14, 2009 7.457 7.506 7.296 7.499 353,763 +0.06(+0.85%)
Sep 11, 2009 7.080 7.681 7.059 7.436 995,558 +0.45(+6.40%)
Sep 10, 2009 6.947 7.087 6.940 6.989 717,473 +0.00(+0.00%)
Sep 09, 2009 7.045 7.101 6.926 6.989 319,911 -0.03(-0.50%)
Sep 08, 2009 7.038 7.106 6.947 7.024 444,344 +0.02(+0.30%)
Sep 04, 2009 6.975 7.003 6.912 7.003 220,152 +0.03(+0.40%)
Sep 03, 2009 6.891 7.017 6.828 6.975 348,369 +0.08(+1.22%)
Sep 02, 2009 6.828 6.982 6.772 6.891 595,213 -0.01(-0.20%)
Sep 01, 2009 6.982 7.087 6.856 6.905 755,021 -0.11(-1.59%)
Aug 31, 2009 6.786 7.164 6.779 7.017 599,497 +0.20(+2.97%)
Aug 28, 2009 6.786 6.884 6.706 6.814 281,316 +0.05(+0.72%)
Aug 27, 2009 6.807 6.821 6.640 6.765 393,226 -0.01(-0.10%)
Aug 26, 2009 6.821 6.877 6.647 6.772 207,034 -0.07(-1.02%)
Aug 25, 2009 6.884 6.989 6.835 6.842 188,084 -0.03(-0.51%)
Aug 24, 2009 6.884 6.940 6.772 6.877 242,603 -0.01(-0.20%)
Aug 21, 2009 6.884 6.940 6.800 6.891 260,128 +0.10(+1.44%)
Aug 20, 2009 6.709 6.821 6.654 6.793 290,019 +0.03(+0.41%)
Aug 19, 2009 6.695 6.835 6.647 6.765 344,527 -0.01(-0.21%)
Aug 18, 2009 6.884 6.919 6.716 6.779 263,117 +0.04(+0.63%)
Aug 17, 2009 6.884 6.919 6.694 6.737 500,062 -0.22(-3.22%)
Aug 14, 2009 7.010 7.017 6.807 6.961 469,110 -0.05(-0.70%)
Aug 13, 2009 7.136 7.143 6.947 7.010 553,765 -0.15(-2.05%)
Aug 12, 2009 7.094 7.178 7.038 7.157 545,213 +0.09(+1.29%)
Aug 11, 2009 7.338 7.338 7.066 7.066 449,057 -0.27(-3.71%)
Aug 10, 2009 7.338 7.443 7.269 7.338 702,275 +0.04(+0.57%)
Aug 07, 2009 7.681 7.744 7.289 7.296 526,150 -0.15(-2.06%)
Aug 06, 2009 7.464 7.681 7.255 7.450 315,595 +0.03(+0.38%)
Aug 05, 2009 7.576 7.674 7.345 7.422 310,450 -0.12(-1.58%)
Aug 04, 2009 7.695 7.695 7.478 7.541 509,781 -0.13(-1.64%)
Aug 03, 2009 7.842 8.030 7.457 7.667 738,314 -0.08(-1.08%)
Jul 31, 2009 7.814 7.918 7.737 7.751 296,474 -0.10(-1.25%)
Jul 30, 2009 8.016 8.128 7.786 7.849 331,037 -0.10(-1.32%)
Jul 29, 2009 7.751 7.974 7.716 7.953 439,329 +0.24(+3.08%)
Jul 28, 2009 7.597 7.786 7.597 7.716 406,858 +0.10(+1.28%)
Jul 27, 2009 7.625 7.667 7.576 7.618 393,853 -0.01(-0.09%)
Jul 24, 2009 7.604 7.681 7.541 7.625 3,053 +0.01(+0.09%)
Jul 23, 2009 7.590 7.688 7.562 7.618 424,949 +0.03(+0.37%)
Jul 22, 2009 7.471 7.653 7.416 7.590 405,374 +0.12(+1.59%)
Jul 21, 2009 7.723 7.744 7.443 7.471 199,870 -0.17(-2.20%)
Jul 20, 2009 7.646 7.667 7.492 7.639 373,246 +0.10(+1.30%)
Jul 17, 2009 7.667 7.667 7.401 7.541 274,917 -0.12(-1.55%)
Jul 16, 2009 7.604 7.800 7.555 7.660 333,017 +0.06(+0.74%)
Jul 15, 2009 7.653 7.723 7.492 7.604 705,672 +0.01(+0.09%)
Jul 14, 2009 7.765 7.905 7.576 7.597 470,472 +0.14(+1.87%)
Jul 13, 2009 7.408 7.485 7.408 7.457 233,314 +0.07(+0.95%)
Jul 10, 2009 7.387 7.443 7.255 7.387 343,424 -0.01(-0.09%)
Jul 09, 2009 7.562 7.562 7.373 7.394 283,546 -0.10(-1.40%)
Jul 08, 2009 7.660 7.674 7.366 7.499 222,376 -0.11(-1.47%)
Jul 07, 2009 7.674 7.786 7.597 7.611 326,255 -0.03(-0.46%)
Jul 06, 2009 7.513 7.995 7.506 7.646 688,831 +0.07(+0.92%)
Jul 02, 2009 7.772 7.856 7.569 7.576 317,726 -0.32(-4.07%)
Jul 01, 2009 7.995 8.142 7.835 7.898 392,558 -0.01(-0.18%)
Jun 30, 2009 7.912 7.981 7.877 7.912 456,967 +0.08(+1.07%)
Jun 29, 2009 7.583 7.842 7.576 7.828 342,076 +0.26(+3.42%)
Jun 26, 2009 7.499 7.674 7.394 7.569 1,457,160 +0.06(+0.84%)
Jun 25, 2009 7.422 7.555 7.408 7.506 244,545 +0.08(+1.03%)
Jun 24, 2009 7.450 7.506 7.283 7.429 221,420 +0.06(+0.76%)
Jun 23, 2009 7.506 7.534 7.359 7.373 184,359 -0.06(-0.85%)
Jun 22, 2009 7.611 7.646 7.436 7.436 244,469 -0.22(-2.92%)
Jun 19, 2009 7.758 7.877 7.611 7.660 732,298 -0.03(-0.36%)
Jun 18, 2009 7.520 8.030 7.499 7.688 747,476 +0.31(+4.27%)
Jun 17, 2009 7.401 7.492 7.338 7.373 334,212 +0.00(+0.00%)
Jun 16, 2009 7.450 7.513 7.321 7.373 446,333 -0.11(-1.49%)
Jun 15, 2009 7.457 7.534 7.345 7.485 378,173 -0.02(-0.28%)
Jun 12, 2009 7.373 7.534 7.345 7.506 316,138 +0.10(+1.42%)
Jun 11, 2009 7.338 7.583 7.303 7.401 546,531 +0.13(+1.83%)
Jun 10, 2009 7.555 7.555 7.157 7.269 423,521 -0.20(-2.62%)
Jun 09, 2009 7.555 7.576 7.436 7.464 318,935 -0.10(-1.29%)
Jun 08, 2009 7.597 7.625 7.548 7.562 344,140 -0.18(-2.35%)
Jun 05, 2009 7.835 7.898 7.632 7.744 286,379 -0.09(-1.16%)
Jun 04, 2009 7.939 7.960 7.709 7.835 266,525 -0.03(-0.36%)
Jun 03, 2009 7.737 7.891 7.737 7.863 285,933 +0.08(+1.08%)
Jun 02, 2009 7.716 7.821 7.660 7.779 827,790 +0.10(+1.27%)
Jun 01, 2009 7.450 7.751 7.450 7.681 558,617 +0.26(+3.48%)
May 29, 2009 7.380 7.436 7.289 7.422 276,604 -0.03(-0.47%)
May 28, 2009 7.359 7.471 7.150 7.457 1,638,718 +0.17(+2.30%)
May 27, 2009 7.303 7.443 7.227 7.289 356,717 -0.03(-0.38%)
May 26, 2009 7.115 7.394 7.059 7.317 285,210 +0.17(+2.35%)
May 22, 2009 7.122 7.220 7.045 7.150 478,416 +0.04(+0.59%)
May 21, 2009 7.129 7.192 6.996 7.108 356,204 -0.06(-0.88%)
May 20, 2009 7.178 7.324 7.094 7.171 470,666 +0.01(+0.20%)
May 19, 2009 7.129 7.254 7.073 7.157 510,774 +0.02(+0.29%)
May 18, 2009 6.975 7.150 6.898 7.136 530,403 +0.21(+3.03%)
May 15, 2009 7.073 7.206 6.898 6.926 281,792 -0.16(-2.27%)
May 14, 2009 7.087 7.199 7.010 7.087 907,849 +0.07(+1.00%)
May 13, 2009 7.227 7.227 6.982 7.017 379,363 -0.31(-4.20%)
May 12, 2009 7.534 7.541 7.241 7.324 337,325 -0.20(-2.60%)
May 11, 2009 7.674 7.674 7.485 7.520 308,135 -0.28(-3.58%)
May 08, 2009 7.548 7.800 7.485 7.800 491,152 +0.13(+1.64%)
May 07, 2009 7.464 7.751 7.408 7.674 1,012,001 +0.34(+4.57%)
May 06, 2009 6.989 7.366 6.989 7.338 663,937 +0.41(+5.95%)
May 05, 2009 6.458 6.933 6.444 6.926 569,278 +0.45(+6.90%)
May 04, 2009 6.374 6.479 6.353 6.479 788,901 +0.34(+5.58%)
May 01, 2009 6.255 6.276 6.031 6.136 358,575 -0.08(-1.35%)
Apr 30, 2009 6.178 6.332 6.178 6.220 592,240 +0.02(+0.34%)
Apr 29, 2009 6.339 6.451 6.101 6.199 1,045,549 -0.04(-0.67%)
Apr 28, 2009 6.458 6.633 6.171 6.241 899,819 -0.29(-4.49%)
Apr 27, 2009 6.640 6.849 6.472 6.535 607,485 -0.13(-1.99%)
Apr 24, 2009 6.640 6.807 6.570 6.667 719,336 +0.01(+0.21%)
Apr 23, 2009 6.863 6.863 6.563 6.654 683,930 -0.27(-3.84%)
Apr 22, 2009 6.807 7.234 6.779 6.919 404,430 -0.05(-0.70%)
Apr 21, 2009 6.751 6.996 6.563 6.968 312,699 +0.20(+2.89%)
Apr 20, 2009 7.143 7.185 6.472 6.772 596,634 -0.50(-6.83%)
Apr 17, 2009 7.520 7.520 7.227 7.269 399,389 -0.27(-3.61%)
Apr 16, 2009 7.185 7.660 7.122 7.541 317,870 +0.40(+5.58%)
Apr 15, 2009 6.891 7.143 6.856 7.143 277,521 +0.20(+2.92%)
Apr 14, 2009 7.262 7.262 6.905 6.940 446,010 -0.39(-5.34%)
Apr 13, 2009 6.996 7.380 6.905 7.331 528,721 +0.19(+2.64%)
Apr 09, 2009 7.108 7.422 6.989 7.143 486,455 +0.19(+2.71%)
Apr 08, 2009 6.633 7.045 6.633 6.954 494,640 +0.38(+5.74%)
Apr 07, 2009 6.674 6.723 6.577 6.577 700,994 -0.14(-2.08%)
Apr 06, 2009 6.772 6.786 6.605 6.716 1,119,707 -0.15(-2.14%)
Apr 03, 2009 7.338 7.380 6.688 6.863 814,460 -0.47(-6.39%)
Apr 02, 2009 6.849 7.394 6.842 7.331 355,810 +0.43(+6.17%)
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.