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

Cons Water Inc (NQ: CWCO )

26.31 +0.16 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2010 8.543 8.591 8.397 8.404 93,196 -0.11(-1.30%)
Feb 25, 2010 8.487 8.633 8.432 8.515 51,995 -0.06(-0.73%)
Feb 24, 2010 8.487 8.667 8.480 8.577 40,247 +0.11(+1.31%)
Feb 23, 2010 8.826 8.847 8.439 8.467 142,221 -0.35(-3.92%)
Feb 22, 2010 8.882 8.882 8.681 8.812 54,454 -0.08(-0.86%)
Feb 19, 2010 8.840 8.985 8.695 8.889 63,188 +0.06(+0.63%)
Feb 18, 2010 8.861 8.930 8.543 8.833 127,375 -0.05(-0.55%)
Feb 17, 2010 8.633 8.944 8.577 8.882 69,226 +0.24(+2.72%)
Feb 16, 2010 8.778 8.799 8.591 8.646 132,433 -0.01(-0.08%)
Feb 12, 2010 8.819 8.653 8.653 8.653 121,725 -0.27(-3.02%)
Feb 11, 2010 8.902 8.944 8.729 8.923 82,746 +0.03(+0.39%)
Feb 10, 2010 8.819 8.916 8.771 8.889 59,431 +0.02(+0.23%)
Feb 09, 2010 9.013 9.027 8.750 8.868 73,301 -0.04(-0.47%)
Feb 08, 2010 9.207 9.207 8.902 8.909 84,703 -0.28(-3.08%)
Feb 05, 2010 9.345 9.473 9.006 9.193 93,321 -0.18(-1.92%)
Feb 04, 2010 9.483 9.560 9.193 9.373 88,320 -0.13(-1.38%)
Feb 03, 2010 9.629 9.629 9.442 9.504 67,569 -0.16(-1.65%)
Feb 02, 2010 9.560 9.753 9.553 9.663 111,150 +0.14(+1.45%)
Feb 01, 2010 9.338 9.580 9.338 9.525 92,297 +0.19(+2.08%)
Jan 29, 2010 9.283 9.615 8.992 9.331 311,487 -0.22(-2.32%)
Jan 28, 2010 8.999 9.677 8.999 9.553 240,103 +0.60(+6.72%)
Jan 27, 2010 8.854 9.027 8.854 8.951 42,732 +0.06(+0.62%)
Jan 26, 2010 8.875 9.110 8.736 8.896 170,894 -0.04(-0.46%)
Jan 25, 2010 8.958 8.999 8.854 8.937 99,238 +0.01(+0.08%)
Jan 22, 2010 9.020 9.124 8.833 8.930 80,805 -0.08(-0.84%)
Jan 21, 2010 9.248 9.248 8.979 9.006 88,287 -0.26(-2.76%)
Jan 20, 2010 9.546 9.546 9.172 9.262 88,962 -0.32(-3.32%)
Jan 19, 2010 9.470 9.615 9.387 9.580 58,948 +0.11(+1.17%)
Jan 15, 2010 9.726 9.470 9.470 9.470 139,218 -0.21(-2.14%)
Jan 14, 2010 9.546 9.774 9.497 9.677 55,242 +0.06(+0.65%)
Jan 13, 2010 9.504 9.677 9.421 9.615 57,743 +0.11(+1.16%)
Jan 12, 2010 9.566 9.746 9.407 9.504 67,580 -0.15(-1.51%)
Jan 11, 2010 9.788 9.885 9.601 9.649 72,347 -0.12(-1.27%)
Jan 08, 2010 9.663 9.960 9.636 9.774 57,656 +0.12(+1.22%)
Jan 07, 2010 9.781 9.857 9.442 9.656 100,734 -0.10(-1.06%)
Jan 06, 2010 9.677 9.940 9.677 9.760 97,448 +0.10(+1.07%)
Jan 05, 2010 9.933 9.975 9.594 9.656 129,572 -0.31(-3.12%)
Jan 04, 2010 10.04 10.04 9.712 9.968 123,310 +0.08(+0.84%)
Dec 31, 2009 9.649 9.885 9.885 9.885 292,893 +0.28(+2.88%)
Dec 30, 2009 9.878 10.05 9.172 9.608 1,371,794 -0.38(-3.81%)
Dec 29, 2009 9.629 10.54 9.587 9.988 703,774 +0.58(+6.22%)
Dec 28, 2009 9.053 9.569 8.943 9.404 275,520 +0.41(+4.51%)
Dec 24, 2009 8.984 9.101 8.964 8.998 50,502 +0.03(+0.31%)
Dec 23, 2009 9.177 9.184 8.964 8.971 223,651 -0.23(-2.54%)
Dec 22, 2009 9.191 9.232 9.163 9.204 91,156 +0.00(+0.00%)
Dec 21, 2009 9.053 9.239 8.957 9.204 116,367 +0.17(+1.83%)
Dec 18, 2009 9.046 9.170 8.950 9.039 267,110 +0.08(+0.84%)
Dec 17, 2009 9.204 9.204 8.950 8.964 96,531 -0.28(-2.98%)
Dec 16, 2009 9.280 9.287 9.081 9.239 125,512 +0.06(+0.67%)
Dec 15, 2009 8.971 9.273 8.943 9.177 277,827 +0.21(+2.30%)
Dec 14, 2009 8.833 8.977 8.668 8.971 136,509 +0.15(+1.72%)
Dec 11, 2009 8.764 8.833 8.606 8.819 64,216 +0.13(+1.50%)
Dec 10, 2009 8.860 8.936 8.599 8.688 113,032 -0.16(-1.79%)
Dec 09, 2009 8.867 8.943 8.771 8.847 114,876 -0.04(-0.46%)
Dec 08, 2009 8.943 9.046 8.813 8.888 157,652 -0.16(-1.75%)
Dec 07, 2009 9.039 9.156 8.943 9.046 48,153 -0.02(-0.23%)
Dec 04, 2009 9.163 9.321 8.971 9.067 68,463 +0.07(+0.76%)
Dec 03, 2009 9.294 9.356 8.998 8.998 107,516 -0.22(-2.39%)
Dec 02, 2009 8.998 9.411 8.998 9.218 97,500 +0.14(+1.59%)
Dec 01, 2009 9.067 9.253 9.032 9.074 118,856 +0.06(+0.69%)
Nov 30, 2009 9.149 9.342 8.867 9.012 112,980 -0.12(-1.36%)
Nov 27, 2009 8.943 9.149 8.936 9.136 72,455 +0.07(+0.76%)
Nov 25, 2009 9.287 9.321 9.060 9.067 32,182 -0.20(-2.15%)
Nov 24, 2009 9.390 9.473 9.143 9.266 53,902 -0.10(-1.10%)
Nov 23, 2009 8.964 9.445 8.964 9.370 85,939 +0.54(+6.07%)
Nov 20, 2009 8.799 8.957 8.792 8.833 126,287 +0.00(+0.00%)
Nov 19, 2009 8.709 8.936 8.530 8.833 113,726 +0.06(+0.63%)
Nov 18, 2009 8.977 9.032 8.613 8.778 169,906 -0.23(-2.60%)
Nov 17, 2009 9.198 9.363 9.012 9.012 102,272 -0.20(-2.17%)
Nov 16, 2009 9.521 9.576 8.984 9.211 197,388 -0.26(-2.76%)
Nov 13, 2009 9.170 9.693 9.012 9.473 165,125 +0.52(+5.84%)
Nov 12, 2009 9.211 9.390 8.922 8.950 179,849 +0.19(+2.12%)
Nov 11, 2009 9.335 9.679 8.558 8.764 309,809 -0.49(-5.28%)
Nov 10, 2009 9.817 9.830 9.246 9.253 183,463 -0.74(-7.37%)
Nov 09, 2009 9.968 10.15 9.910 9.989 120,010 +0.08(+0.83%)
Nov 06, 2009 9.672 9.968 9.576 9.906 64,598 +0.12(+1.27%)
Nov 05, 2009 10.00 10.07 9.631 9.782 114,519 -0.15(-1.52%)
Nov 04, 2009 10.35 10.35 9.851 9.934 82,834 -0.39(-3.73%)
Nov 03, 2009 10.21 10.32 9.989 10.32 47,529 +0.06(+0.54%)
Nov 02, 2009 10.26 10.44 10.05 10.26 49,608 +0.11(+1.08%)
Oct 30, 2009 10.22 10.33 9.885 10.15 287,184 -0.17(-1.66%)
Oct 29, 2009 10.09 10.59 9.954 10.33 140,098 +0.32(+3.16%)
Oct 28, 2009 9.968 10.17 9.927 10.01 109,688 -0.07(-0.68%)
Oct 27, 2009 9.947 10.20 9.906 10.08 82,780 +0.05(+0.48%)
Oct 26, 2009 10.08 10.30 9.872 10.03 95,154 -0.08(-0.75%)
Oct 23, 2009 10.18 10.48 10.02 10.11 89,629 -0.36(-3.42%)
Oct 22, 2009 10.37 10.49 10.21 10.46 64,776 +0.11(+1.06%)
Oct 21, 2009 10.30 11.00 10.22 10.35 101,208 -0.06(-0.59%)
Oct 20, 2009 10.40 10.53 10.26 10.42 85,680 -0.01(-0.07%)
Oct 19, 2009 10.12 10.64 10.09 10.42 91,209 +0.31(+3.06%)
Oct 16, 2009 9.989 10.25 9.892 10.11 172,687 +0.02(+0.21%)
Oct 15, 2009 10.27 10.32 10.00 10.09 174,887 -0.23(-2.20%)
Oct 14, 2009 10.68 10.91 10.31 10.32 80,417 -0.23(-2.22%)
Oct 13, 2009 10.49 10.59 10.47 10.55 31,737 +0.02(+0.20%)
Oct 12, 2009 10.67 10.79 10.53 10.53 95,045 -0.21(-1.92%)
Oct 09, 2009 10.76 10.82 10.57 10.74 104,648 -0.06(-0.57%)
Oct 08, 2009 10.97 10.97 10.79 10.80 69,160 -0.11(-1.01%)
Oct 07, 2009 10.95 11.15 10.76 10.91 48,396 -0.06(-0.56%)
Oct 06, 2009 11.05 11.25 10.87 10.97 31,315 +0.04(+0.38%)
Oct 05, 2009 10.67 11.10 10.53 10.93 70,887 +0.29(+2.71%)
Oct 02, 2009 10.59 10.90 10.46 10.64 55,980 +0.02(+0.19%)
Oct 01, 2009 11.13 11.30 10.61 10.62 188,483 -0.61(-5.45%)
Sep 30, 2009 11.31 11.39 11.09 11.23 81,839 -0.17(-1.51%)
Sep 29, 2009 11.50 11.74 11.26 11.41 137,023 -0.02(-0.21%)
Sep 28, 2009 11.72 12.04 11.35 11.43 111,200 -0.33(-2.80%)
Sep 25, 2009 11.37 11.88 11.37 11.76 64,548 +0.32(+2.75%)
Sep 24, 2009 11.73 11.90 11.25 11.44 75,839 -0.27(-2.28%)
Sep 23, 2009 11.81 11.88 11.71 11.71 80,329 -0.07(-0.58%)
Sep 22, 2009 12.44 12.44 11.67 11.78 150,057 -0.62(-4.97%)
Sep 21, 2009 12.36 12.71 12.36 12.40 60,102 -0.08(-0.66%)
Sep 18, 2009 12.60 12.70 12.41 12.48 143,103 -0.31(-2.41%)
Sep 17, 2009 12.73 12.93 12.70 12.79 47,475 -0.03(-0.27%)
Sep 16, 2009 12.92 13.01 12.72 12.82 41,037 -0.01(-0.11%)
Sep 15, 2009 12.57 13.01 12.57 12.83 40,303 +0.20(+1.57%)
Sep 14, 2009 12.40 12.89 12.33 12.64 71,842 +0.13(+1.04%)
Sep 11, 2009 12.88 12.88 12.44 12.51 60,830 -0.37(-2.87%)
Sep 10, 2009 12.79 13.00 12.67 12.87 50,618 +0.01(+0.05%)
Sep 09, 2009 12.53 13.01 12.53 12.87 68,570 +0.26(+2.06%)
Sep 08, 2009 12.66 12.85 12.48 12.61 77,727 -0.03(-0.22%)
Sep 04, 2009 12.62 12.77 12.46 12.64 137,556 -0.05(-0.43%)
Sep 03, 2009 12.73 12.78 12.55 12.69 66,982 -0.03(-0.27%)
Sep 02, 2009 12.42 12.86 12.42 12.72 37,038 +0.30(+2.43%)
Sep 01, 2009 12.47 12.94 12.32 12.42 79,185 -0.18(-1.41%)
Aug 31, 2009 12.57 12.71 12.40 12.60 63,316 -0.16(-1.23%)
Aug 28, 2009 13.27 13.27 12.58 12.76 51,834 -0.34(-2.61%)
Aug 27, 2009 12.91 13.33 12.57 13.10 39,947 +0.09(+0.68%)
Aug 26, 2009 12.96 13.05 12.84 13.01 86,732 +0.10(+0.80%)
Aug 25, 2009 12.77 13.01 12.77 12.91 42,062 +0.18(+1.45%)
Aug 24, 2009 12.96 13.05 12.66 12.72 78,303 -0.23(-1.80%)
Aug 21, 2009 13.04 13.15 12.87 12.96 103,778 -0.05(-0.42%)
Aug 20, 2009 13.01 13.03 12.78 13.01 76,620 +0.00(+0.00%)
Aug 19, 2009 12.44 13.02 12.44 13.01 94,675 +0.32(+2.54%)
Aug 18, 2009 12.77 12.85 12.18 12.69 55,631 -0.03(-0.27%)
Aug 17, 2009 12.20 12.85 12.05 12.72 59,521 +0.23(+1.86%)
Aug 14, 2009 13.53 13.60 12.37 12.49 159,354 -1.10(-8.11%)
Aug 13, 2009 13.72 14.32 13.42 13.59 93,809 -0.08(-0.55%)
Aug 12, 2009 13.11 14.58 13.05 13.67 177,777 +0.53(+4.07%)
Aug 11, 2009 13.15 13.22 12.91 13.14 233,536 -0.05(-0.36%)
Aug 10, 2009 11.80 13.27 11.80 13.18 351,046 +1.26(+10.57%)
Aug 07, 2009 12.05 12.26 11.88 11.92 130,734 +0.03(+0.23%)
Aug 06, 2009 12.07 12.31 11.81 11.90 134,440 -0.15(-1.25%)
Aug 05, 2009 12.32 12.32 11.83 12.05 83,194 -0.30(-2.44%)
Aug 04, 2009 12.12 12.54 11.93 12.35 82,196 +0.09(+0.73%)
Aug 03, 2009 12.14 12.44 11.82 12.26 52,361 +0.21(+1.76%)
Jul 31, 2009 12.01 12.38 11.81 12.05 168,213 -0.06(-0.51%)
Jul 30, 2009 12.69 12.69 12.01 12.11 115,926 -0.53(-4.17%)
Jul 29, 2009 12.15 12.64 12.04 12.64 118,795 +0.33(+2.67%)
Jul 28, 2009 11.64 12.35 11.46 12.31 122,625 +0.45(+3.75%)
Jul 27, 2009 12.01 12.03 11.46 11.86 88,722 -0.23(-1.92%)
Jul 24, 2009 11.81 12.13 11.37 12.09 108,426 +0.03(+0.28%)
Jul 23, 2009 10.35 12.06 10.30 12.06 195,260 +1.67(+16.08%)
Jul 22, 2009 10.22 10.55 10.15 10.39 74,037 +0.08(+0.80%)
Jul 21, 2009 10.31 10.42 10.07 10.31 55,804 +0.03(+0.27%)
Jul 20, 2009 10.26 10.47 10.12 10.28 83,404 +0.05(+0.54%)
Jul 17, 2009 10.57 10.66 10.12 10.22 70,453 -0.32(-2.99%)
Jul 16, 2009 10.46 10.61 10.19 10.54 64,811 -0.01(-0.13%)
Jul 15, 2009 10.49 10.70 10.41 10.55 121,092 +0.26(+2.53%)
Jul 14, 2009 10.47 10.47 10.10 10.29 31,245 -0.16(-1.51%)
Jul 13, 2009 10.10 10.55 10.01 10.45 69,945 +0.05(+0.53%)
Jul 10, 2009 10.04 10.46 9.903 10.40 50,578 +0.23(+2.22%)
Jul 09, 2009 10.38 10.43 10.10 10.17 39,149 -0.16(-1.53%)
Jul 08, 2009 10.77 11.09 10.14 10.33 102,727 -0.42(-3.89%)
Jul 07, 2009 11.03 11.10 10.67 10.74 120,588 -0.24(-2.18%)
Jul 06, 2009 10.64 11.05 10.42 10.98 167,086 +0.33(+3.08%)
Jul 02, 2009 10.81 11.16 10.61 10.66 156,753 -0.34(-3.11%)
Jul 01, 2009 10.92 11.26 10.88 11.00 104,140 +0.14(+1.32%)
Jun 30, 2009 10.55 10.96 10.44 10.85 135,665 +0.36(+3.46%)
Jun 29, 2009 11.35 11.40 10.04 10.49 734,245 -0.87(-7.68%)
Jun 26, 2009 10.12 11.37 9.966 11.36 782,544 +1.21(+11.89%)
Jun 25, 2009 9.939 10.27 9.830 10.16 165,675 +0.05(+0.47%)
Jun 24, 2009 10.63 10.81 9.994 10.11 215,289 -0.46(-4.39%)
Jun 23, 2009 11.19 11.24 10.44 10.57 187,387 -0.54(-4.85%)
Jun 22, 2009 11.79 11.79 11.11 11.11 88,358 -0.74(-6.22%)
Jun 19, 2009 11.92 11.94 11.62 11.85 122,931 +0.08(+0.70%)
Jun 18, 2009 11.66 11.89 11.51 11.77 66,661 -0.03(-0.29%)
Jun 17, 2009 11.51 12.10 11.43 11.80 52,165 +0.24(+2.07%)
Jun 16, 2009 11.90 12.14 11.43 11.56 124,117 -0.20(-1.74%)
Jun 15, 2009 11.97 12.15 11.67 11.77 66,578 -0.20(-1.71%)
Jun 12, 2009 12.17 12.18 11.67 11.97 132,158 -0.43(-3.47%)
Jun 11, 2009 11.98 12.55 11.88 12.40 158,168 +0.78(+6.69%)
Jun 10, 2009 11.92 11.92 11.33 11.62 63,942 +0.27(+2.34%)
Jun 09, 2009 11.48 11.76 11.29 11.36 114,040 -0.20(-1.71%)
Jun 08, 2009 11.53 11.90 11.30 11.56 69,889 -0.14(-1.22%)
Jun 05, 2009 11.94 11.94 11.60 11.70 137,922 -0.06(-0.52%)
Jun 04, 2009 11.09 11.87 10.58 11.76 192,274 +0.71(+6.42%)
Jun 03, 2009 10.57 11.07 10.51 11.05 111,371 +0.15(+1.38%)
Jun 02, 2009 11.62 11.79 10.40 10.90 374,835 -0.91(-7.74%)
Jun 01, 2009 10.68 11.86 10.54 11.81 189,314 +1.17(+10.95%)
May 29, 2009 10.38 10.65 9.960 10.65 505,967 +0.27(+2.63%)
May 28, 2009 9.496 10.51 9.250 10.38 196,151 +0.85(+8.95%)
May 27, 2009 10.14 10.22 9.448 9.523 113,420 -0.74(-7.18%)
May 26, 2009 9.346 10.33 9.243 10.26 108,575 +0.78(+8.28%)
May 22, 2009 9.884 10.14 9.387 9.475 106,153 -0.37(-3.74%)
May 21, 2009 9.646 10.33 9.407 9.844 87,536 +0.08(+0.84%)
May 20, 2009 10.48 10.91 9.352 9.762 151,868 -0.74(-7.08%)
May 19, 2009 10.01 10.59 9.714 10.51 104,966 +0.38(+3.70%)
May 18, 2009 10.01 10.40 9.925 10.13 72,100 +0.21(+2.13%)
May 15, 2009 9.994 10.25 9.748 9.919 75,913 -0.02(-0.21%)
May 14, 2009 10.18 10.36 9.448 9.939 130,338 -0.33(-3.25%)
May 13, 2009 10.98 11.12 10.08 10.27 219,930 -0.70(-6.40%)
May 12, 2009 8.902 11.25 8.732 10.98 477,419 +2.44(+28.51%)
May 11, 2009 8.575 8.807 8.486 8.541 51,611 -0.28(-3.17%)
May 08, 2009 8.513 8.929 8.486 8.820 77,788 +0.35(+4.19%)
May 07, 2009 8.970 9.148 8.302 8.466 108,495 -0.40(-4.54%)
May 06, 2009 8.807 9.223 8.588 8.868 109,330 +0.16(+1.88%)
May 05, 2009 8.882 8.936 8.486 8.704 54,938 -0.28(-3.11%)
May 04, 2009 8.677 8.984 8.445 8.984 83,282 +0.39(+4.52%)
May 01, 2009 9.045 9.277 8.513 8.595 87,461 -0.55(-6.04%)
Apr 30, 2009 8.991 9.891 8.991 9.148 139,588 +0.16(+1.82%)
Apr 29, 2009 8.527 8.984 8.507 8.984 71,011 +0.46(+5.36%)
Apr 28, 2009 8.329 8.834 8.261 8.527 51,827 +0.04(+0.48%)
Apr 27, 2009 8.752 8.964 8.377 8.486 116,846 -0.48(-5.33%)
Apr 24, 2009 8.445 9.045 8.445 8.964 62,412 +0.59(+7.09%)
Apr 23, 2009 8.732 8.936 8.213 8.370 59,405 -0.33(-3.76%)
Apr 22, 2009 8.895 9.318 8.527 8.698 173,293 -0.35(-3.92%)
Apr 21, 2009 8.309 9.052 8.234 9.052 57,741 +0.65(+7.80%)
Apr 20, 2009 8.663 8.841 8.186 8.397 85,399 -0.53(-5.96%)
Apr 17, 2009 8.841 9.093 8.595 8.929 96,497 +0.12(+1.39%)
Apr 16, 2009 8.234 8.854 8.220 8.807 106,192 +0.55(+6.69%)
Apr 15, 2009 8.036 8.657 8.036 8.254 46,584 +0.13(+1.60%)
Apr 14, 2009 8.527 8.561 8.125 8.125 68,612 -0.60(-6.88%)
Apr 13, 2009 8.431 8.745 8.193 8.725 58,179 +0.12(+1.43%)
Apr 09, 2009 8.588 8.732 8.404 8.602 120,750 +0.23(+2.69%)
Apr 08, 2009 8.111 8.467 8.029 8.377 64,512 +0.33(+4.07%)
Apr 07, 2009 8.090 8.698 8.043 8.049 97,480 -0.23(-2.72%)
Apr 06, 2009 8.459 8.459 7.974 8.275 153,135 -0.25(-2.96%)
Apr 03, 2009 7.899 8.916 7.695 8.527 253,611 +0.70(+8.98%)
Apr 02, 2009 7.163 7.845 7.115 7.824 210,029 +0.80(+11.36%)
Apr 01, 2009 7.183 7.442 6.910 7.026 136,890 -0.38(-5.07%)
Mar 31, 2009 7.415 7.674 7.033 7.401 432,319 -0.10(-1.36%)
Mar 30, 2009 7.163 7.661 6.856 7.504 1,216,993 +1.90(+33.90%)
Mar 26, 2009 5.550 5.651 5.394 5.604 107,536 +0.15(+2.73%)
Mar 25, 2009 5.557 5.699 4.961 5.455 287,339 -0.10(-1.83%)
Mar 24, 2009 5.739 5.888 5.557 5.557 149,140 -0.26(-4.42%)
Mar 23, 2009 5.556 5.814 5.354 5.814 132,023 +0.53(+9.99%)
Mar 20, 2009 5.414 5.543 5.130 5.286 150,381 -0.06(-1.14%)
Mar 19, 2009 5.983 6.139 5.279 5.347 151,115 -0.54(-9.20%)
Mar 18, 2009 5.584 6.281 5.584 5.888 97,355 -0.14(-2.25%)
Mar 17, 2009 6.145 6.212 5.597 6.024 137,317 -0.11(-1.77%)
Mar 16, 2009 5.374 6.294 5.340 6.132 279,720 +0.80(+14.97%)
Mar 13, 2009 4.927 5.414 4.927 5.333 77,187 +0.47(+9.60%)
Mar 12, 2009 4.440 4.920 4.298 4.866 185,452 +0.43(+9.60%)
Mar 11, 2009 4.893 4.893 4.433 4.440 112,657 -0.40(-8.25%)
Mar 10, 2009 4.887 5.008 4.744 4.839 99,356 +0.09(+2.00%)
Mar 09, 2009 5.002 5.008 4.731 4.744 87,647 -0.35(-6.91%)
Mar 06, 2009 4.853 5.123 4.677 5.096 129,087 +0.24(+5.02%)
Mar 05, 2009 5.110 5.320 4.792 4.853 190,494 -0.36(-6.88%)
Mar 04, 2009 5.184 5.326 5.035 5.211 74,514 -0.05(-0.90%)
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.