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

Virnetx Holding Corp (NY: VHC )

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 23, 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 0.1300 0.1311 0.1197 0.1289 134,169 -0.00(-0.88%)
Apr 29, 2009 0.1311 0.1311 0.1277 0.1300 535,010 -0.00(-1.72%)
Apr 28, 2009 0.1311 0.1323 0.1277 0.1323 821,361 +0.00(+2.65%)
Apr 27, 2009 0.1277 0.1323 0.1254 0.1289 316,586 +0.00(+2.73%)
Apr 24, 2009 0.1311 0.1311 0.1243 0.1254 289,823 -0.00(-2.65%)
Apr 23, 2009 0.1368 0.1368 0.1243 0.1289 261,410 -0.00(-2.59%)
Apr 22, 2009 0.1277 0.1323 0.1209 0.1323 18,415 +0.01(+5.45%)
Apr 21, 2009 0.1289 0.1368 0.1254 0.1254 282,895 +0.00(+0.00%)
Apr 20, 2009 0.1346 0.1346 0.1254 0.1254 251,633 -0.00(-2.65%)
Apr 17, 2009 0.1323 0.1323 0.1277 0.1289 131,406 -0.00(-1.74%)
Apr 16, 2009 0.1368 0.1368 0.1300 0.1311 109,615 -0.00(-1.71%)
Apr 15, 2009 0.1346 0.1368 0.1311 0.1334 60,507 +0.00(+0.86%)
Apr 14, 2009 0.1311 0.1334 0.1311 0.1323 28,500 +0.00(+3.57%)
Apr 13, 2009 0.1343 0.1346 0.1277 0.1277 67,812 -0.00(-2.61%)
Apr 09, 2009 0.1334 0.1334 0.1311 0.1311 209,584 -0.00(-2.29%)
Apr 08, 2009 0.1311 0.1346 0.1311 0.1342 37,883 -0.00(-0.25%)
Apr 07, 2009 0.1368 0.1368 0.1277 0.1346 76,730 +0.00(+1.72%)
Apr 06, 2009 0.1346 0.1346 0.1311 0.1323 203,095 +0.00(+0.87%)
Apr 03, 2009 0.1334 0.1346 0.1311 0.1311 86,683 -0.00(-2.54%)
Apr 02, 2009 0.1391 0.1414 0.1346 0.1346 209,146 -0.00(-2.48%)
Apr 01, 2009 0.1425 0.1437 0.1323 0.1380 348,138 -0.00(-1.31%)
Mar 31, 2009 0.1300 0.1528 0.1300 0.1398 125,400 +0.01(+9.46%)
Mar 30, 2009 0.1254 0.1289 0.1254 0.1277 241,311 -0.01(-5.08%)
Mar 26, 2009 0.1357 0.1380 0.1346 0.1346 151,707 -0.00(-2.48%)
Mar 25, 2009 0.1258 0.1403 0.1258 0.1380 437,865 +0.01(+11.01%)
Mar 24, 2009 0.1266 0.1266 0.1243 0.1243 74,091 -0.00(-0.91%)
Mar 23, 2009 0.1266 0.1277 0.1254 0.1254 79,352 -0.01(-8.33%)
Mar 20, 2009 0.1323 0.1368 0.1311 0.1368 55,684 +0.01(+9.09%)
Mar 19, 2009 0.1311 0.1346 0.1254 0.1254 75,415 -0.01(-4.36%)
Mar 18, 2009 0.1323 0.1323 0.1311 0.1312 22,800 -0.00(-3.35%)
Mar 17, 2009 0.1391 0.1482 0.1357 0.1357 119,515 +0.00(+0.00%)
Mar 16, 2009 0.1368 0.1414 0.1357 0.1357 143,938 -0.00(-0.83%)
Mar 13, 2009 0.1414 0.1482 0.1336 0.1368 0 -0.00(-2.12%)
Mar 12, 2009 0.1368 0.1427 0.1311 0.1398 485,955 +0.00(+0.49%)
Mar 11, 2009 0.1471 0.1482 0.1391 0.1391 17,100 +0.00(+0.00%)
Mar 10, 2009 0.1346 0.1437 0.1311 0.1391 168,983 +0.00(+3.39%)
Mar 09, 2009 0.1311 0.1368 0.1232 0.1346 99,232 +0.00(+2.61%)
Mar 06, 2009 0.1357 0.1368 0.1311 0.1311 0 -0.00(-0.85%)
Mar 05, 2009 0.1357 0.1357 0.1300 0.1323 7,892 +0.00(+0.86%)
Mar 04, 2009 0.1368 0.1368 0.1311 0.1311 65,856 -0.01(-7.95%)
Mar 02, 2009 0.1380 0.1425 0.1346 0.1425 113,842 -0.01(-3.90%)
Feb 27, 2009 0.1539 0.1539 0.1482 0.1482 0 -0.01(-3.70%)
Feb 26, 2009 0.1539 0.1608 0.1539 0.1539 140,307 -0.01(-3.57%)
Feb 25, 2009 0.1483 0.1596 0.1361 0.1596 39,461 +0.00(+2.94%)
Feb 24, 2009 0.1460 0.1562 0.1460 0.1551 96,479 +0.01(+10.57%)
Feb 23, 2009 0.1277 0.1448 0.1277 0.1403 114,438 +0.01(+11.82%)
Feb 20, 2009 0.1368 0.1368 0.1254 0.1254 19,292 -0.01(-8.33%)
Feb 19, 2009 0.1482 0.1482 0.1277 0.1368 97,154 +0.00(+0.00%)
Feb 18, 2009 0.1562 0.1562 0.1311 0.1368 358,398 -0.02(-11.11%)
Feb 17, 2009 0.1608 0.1654 0.1505 0.1539 299,723 -0.00(-1.46%)
Feb 13, 2009 0.1596 0.1699 0.1562 0.1562 272,074 -0.00(-2.14%)
Feb 12, 2009 0.1642 0.1654 0.1562 0.1596 436,532 +0.00(+2.19%)
Feb 11, 2009 0.1555 0.1654 0.1555 0.1562 762,168 +0.00(+1.48%)
Feb 10, 2009 0.1619 0.1688 0.1539 0.1539 352,742 -0.00(-2.17%)
Feb 09, 2009 0.1619 0.1654 0.1562 0.1574 632,016 -0.00(-0.72%)
Feb 06, 2009 0.1551 0.1642 0.1551 0.1585 136,800 +0.00(+1.64%)
Feb 05, 2009 0.1596 0.1596 0.1505 0.1560 240,276 -0.00(-1.33%)
Feb 04, 2009 0.1596 0.1608 0.1517 0.1581 102,600 -0.00(-0.99%)
Feb 03, 2009 0.1551 0.1654 0.1528 0.1596 328,916 -0.00(-2.78%)
Feb 02, 2009 0.1631 0.1654 0.1619 0.1642 30,692 +0.00(+2.12%)
Jan 30, 2009 0.1619 0.1619 0.1437 0.1608 0 +0.01(+8.46%)
Jan 29, 2009 0.1494 0.1494 0.1254 0.1482 532,730 -0.01(-5.80%)
Jan 28, 2009 0.1482 0.1631 0.1482 0.1574 172,403 -0.00(-2.13%)
Jan 27, 2009 0.1574 0.1688 0.1494 0.1608 97,952 -0.00(-2.76%)
Jan 26, 2009 0.1654 0.1654 0.1619 0.1654 254,202 +0.00(+0.69%)
Jan 23, 2009 0.1619 0.1699 0.1619 0.1642 153,759 +0.00(+0.70%)
Jan 22, 2009 0.1619 0.1654 0.1619 0.1631 196,430 +0.00(+2.14%)
Jan 21, 2009 0.1654 0.1654 0.1596 0.1597 53,492 -0.00(-2.77%)
Jan 20, 2009 0.1642 0.1654 0.1596 0.1642 146,858 +0.00(+1.59%)
Jan 16, 2009 0.1619 0.1676 0.1562 0.1616 207,830 -0.00(-0.87%)
Jan 15, 2009 0.1742 0.1768 0.1619 0.1631 194,238 -0.01(-4.03%)
Jan 14, 2009 0.1699 0.1699 0.1676 0.1699 207,015 +0.00(+0.01%)
Jan 13, 2009 0.1688 0.1699 0.1676 0.1699 141,009 +0.00(+0.67%)
Jan 12, 2009 0.1597 0.1688 0.1597 0.1688 34,200 +0.00(+2.07%)
Jan 09, 2009 0.1631 0.1654 0.1596 0.1654 107,510 +0.01(+3.34%)
Jan 08, 2009 0.1654 0.1676 0.1596 0.1600 50,423 -0.01(-4.80%)
Jan 07, 2009 0.1676 0.1681 0.1681 0.1681 0 +0.00(+0.00%)
Jan 06, 2009 0.1654 0.1699 0.1597 0.1681 114,876 +0.00(+1.66%)
Jan 05, 2009 0.1699 0.1699 0.1619 0.1654 21,914 -0.00(-1.69%)
Jan 02, 2009 0.1642 0.1682 0.1596 0.1682 0 -0.00(-0.34%)
Jan 01, 2009 0.1654 0.1699 0.1608 0.1688 0 +0.00(+0.00%)
Dec 31, 2008 0.1654 0.1699 0.1608 0.1688 61,384 +0.00(+0.82%)
Dec 30, 2008 0.1619 0.1699 0.1460 0.1674 179,944 +0.01(+3.39%)
Dec 29, 2008 0.1699 0.1699 0.1596 0.1619 124,224 -0.01(-3.40%)
Dec 26, 2008 0.1540 0.1688 0.1540 0.1676 84,044 -0.00(-0.01%)
Dec 24, 2008 0.1425 0.1688 0.1425 0.1676 58,753 +0.02(+10.53%)
Dec 23, 2008 0.1562 0.1562 0.1448 0.1517 150,129 +0.00(+0.00%)
Dec 22, 2008 0.1654 0.1654 0.1346 0.1517 126,066 -0.01(-5.67%)
Dec 19, 2008 0.1984 0.1984 0.1608 0.1608 263,287 -0.03(-16.07%)
Dec 18, 2008 0.2087 0.2098 0.1015 0.1916 474,853 -0.02(-9.19%)
Dec 17, 2008 0.2098 0.2110 0.1996 0.2110 25,623 -0.01(-2.63%)
Dec 16, 2008 0.2155 0.2167 0.1368 0.2167 103,652 -0.01(-2.56%)
Dec 15, 2008 0.2246 0.2269 0.2189 0.2224 23,676 +0.01(+3.12%)
Dec 12, 2008 0.2064 0.2167 0.2007 0.2156 70,101 -0.00(-0.99%)
Dec 11, 2008 0.2167 0.2201 0.2087 0.2178 21,046 -0.00(-2.05%)
Dec 10, 2008 0.2281 0.2281 0.2087 0.2224 135,335 -0.00(-1.52%)
Dec 09, 2008 0.2281 0.2281 0.2201 0.2258 35,252 -0.00(-0.75%)
Dec 08, 2008 0.2429 0.2452 0.2224 0.2275 109,001 -0.02(-9.32%)
Dec 05, 2008 0.2600 0.2600 0.2372 0.2509 137,238 -0.01(-3.51%)
Dec 04, 2008 0.2566 0.2646 0.2486 0.2600 43,451 -0.00(-1.30%)
Dec 03, 2008 0.2429 0.2634 0.2429 0.2634 59,683 -0.01(-3.35%)
Dec 02, 2008 0.2646 0.2748 0.2623 0.2725 14,118 -0.01(-2.05%)
Dec 01, 2008 0.2725 0.2782 0.2657 0.2782 252,852 +0.00(+0.83%)
Nov 28, 2008 0.2633 0.2760 0.2600 0.2760 91,200 +0.01(+4.31%)
Nov 26, 2008 0.2543 0.2646 0.2224 0.2646 325,338 +0.00(+0.00%)
Nov 25, 2008 0.2794 0.2794 0.2543 0.2646 235,436 -0.01(-5.31%)
Nov 24, 2008 0.2782 0.2839 0.2634 0.2794 148,638 +0.00(+0.41%)
Nov 21, 2008 0.2794 0.2896 0.2349 0.2782 1,033,524 -0.00(-0.41%)
Nov 20, 2008 0.2851 0.2851 0.2657 0.2794 112,246 -0.02(-5.77%)
Nov 19, 2008 0.2942 0.3022 0.2805 0.2965 214,653 -0.01(-1.89%)
Nov 18, 2008 0.3296 0.3296 0.2942 0.3022 250,238 -0.02(-5.02%)
Nov 17, 2008 0.3307 0.3398 0.2748 0.3182 350,769 -0.01(-2.11%)
Nov 14, 2008 0.2623 0.3250 0.2509 0.3250 1,187,959 +0.08(+32.56%)
Nov 13, 2008 0.2224 0.2452 0.2144 0.2452 676,484 +0.03(+14.36%)
Nov 12, 2008 0.2281 0.2326 0.2132 0.2144 70,320 -0.02(-8.29%)
Nov 11, 2008 0.2281 0.2395 0.2167 0.2338 367,992 -0.01(-2.38%)
Nov 10, 2008 0.2326 0.2440 0.2281 0.2395 10,523 -0.00(-1.87%)
Nov 07, 2008 0.2167 0.2440 0.2167 0.2440 235,848 +0.03(+12.63%)
Nov 06, 2008 0.2281 0.2304 0.2053 0.2167 204,761 -0.01(-5.00%)
Nov 05, 2008 0.2110 0.2281 0.2110 0.2281 86,376 +0.01(+5.26%)
Nov 04, 2008 0.1927 0.2212 0.1927 0.2167 88,262 +0.02(+12.43%)
Nov 03, 2008 0.1790 0.1984 0.1711 0.1927 138,115 +0.01(+4.97%)
Oct 31, 2008 0.1825 0.1939 0.1787 0.1836 113,789 -0.01(-5.85%)
Oct 30, 2008 0.1950 0.1950 0.1836 0.1950 48,230 +0.01(+3.64%)
Oct 29, 2008 0.1882 0.1950 0.1882 0.1882 15,784 -0.01(-4.07%)
Oct 28, 2008 0.1825 0.1961 0.1779 0.1961 84,623 +0.01(+4.88%)
Oct 27, 2008 0.1870 0.1870 0.1870 0.1870 3,507 -0.01(-5.75%)
Oct 24, 2008 0.1984 0.1984 0.1984 0.1984 1,315 +0.00(+0.00%)
Oct 23, 2008 0.1893 0.2030 0.1711 0.1984 60,209 +0.00(+0.00%)
Oct 22, 2008 0.2007 0.2007 0.1711 0.1984 152,716 -0.00(-0.57%)
Oct 21, 2008 0.2110 0.2212 0.1996 0.1996 65,251 -0.01(-5.35%)
Oct 20, 2008 0.2178 0.2215 0.2053 0.2109 140,877 -0.01(-5.18%)
Oct 17, 2008 0.2326 0.2326 0.2224 0.2224 112,246 -0.01(-2.50%)
Oct 16, 2008 0.2110 0.2281 0.1654 0.2281 168,860 +0.02(+8.11%)
Oct 15, 2008 0.2132 0.2269 0.2110 0.2110 51,738 -0.01(-4.64%)
Oct 14, 2008 0.2281 0.2281 0.2167 0.2212 261,323 +0.00(+2.11%)
Oct 13, 2008 0.2281 0.2281 0.2064 0.2167 196,097 -0.01(-5.00%)
Oct 10, 2008 0.1745 0.2281 0.1482 0.2281 503,380 +0.06(+36.98%)
Oct 09, 2008 0.1825 0.1825 0.1665 0.1665 333,230 -0.03(-14.11%)
Oct 08, 2008 0.1882 0.1939 0.1825 0.1939 131,538 +0.00(+0.60%)
Oct 07, 2008 0.2167 0.2224 0.1882 0.1927 185,907 -0.04(-15.50%)
Oct 06, 2008 0.2121 0.2281 0.1209 0.2281 146,437 +0.00(+0.00%)
Oct 03, 2008 0.2383 0.2383 0.2167 0.2281 167,930 +0.01(+5.26%)
Oct 02, 2008 0.2338 0.2452 0.2110 0.2167 957,293 -0.02(-7.32%)
Oct 01, 2008 0.2253 0.2338 0.2253 0.2338 18,152 +0.01(+3.78%)
Sep 30, 2008 0.2281 0.2281 0.2253 0.2253 17,994 -0.00(-1.24%)
Sep 29, 2008 0.2235 0.2452 0.2235 0.2281 249,484 -0.00(-1.19%)
Sep 26, 2008 0.2338 0.2338 0.2110 0.2308 0 -0.00(-1.26%)
Sep 25, 2008 0.2269 0.2338 0.2269 0.2338 121,453 +0.01(+5.12%)
Sep 24, 2008 0.2395 0.2395 0.2110 0.2224 739,842 -0.02(-7.14%)
Sep 23, 2008 0.2338 0.2497 0.2338 0.2395 103,038 +0.01(+5.00%)
Sep 22, 2008 0.2497 0.2497 0.2224 0.2281 692,944 -0.02(-6.98%)
Sep 19, 2008 0.2760 0.2760 0.2452 0.2452 0 -0.03(-10.42%)
Sep 18, 2008 0.2874 0.2931 0.2668 0.2737 340,246 -0.01(-2.83%)
Sep 17, 2008 0.2828 0.2874 0.2817 0.2817 47,090 +0.01(+2.07%)
Sep 16, 2008 0.3079 0.3079 0.2760 0.2760 199,105 -0.04(-13.57%)
Sep 15, 2008 0.3296 0.3296 0.3125 0.3193 106,020 +0.01(+1.82%)
Sep 12, 2008 0.3079 0.3136 0.3077 0.3136 160,476 +0.01(+2.23%)
Sep 11, 2008 0.2794 0.3182 0.2794 0.3068 271,495 +0.02(+6.75%)
Sep 10, 2008 0.3102 0.3102 0.2851 0.2874 137,475 -0.02(-5.27%)
Sep 09, 2008 0.3123 0.3136 0.3033 0.3033 197,088 -0.01(-2.92%)
Sep 08, 2008 0.3193 0.3193 0.3068 0.3125 293,769 -0.00(-1.08%)
Sep 05, 2008 0.3033 0.3159 0.3030 0.3159 0 +0.02(+6.13%)
Sep 04, 2008 0.2965 0.2976 0.2904 0.2976 349,015 -0.00(-0.76%)
Sep 03, 2008 0.3056 0.3056 0.2942 0.2999 263,953 -0.01(-1.87%)
Sep 02, 2008 0.3159 0.3159 0.3045 0.3056 64,015 -0.01(-3.25%)
Aug 29, 2008 0.2976 0.3159 0.2976 0.3159 78,923 +0.01(+4.53%)
Aug 28, 2008 0.3068 0.3182 0.3022 0.3022 571,701 +0.00(+0.00%)
Aug 27, 2008 0.2851 0.3079 0.2805 0.3022 707,396 +0.03(+9.50%)
Aug 26, 2008 0.2748 0.2874 0.2725 0.2760 384,969 +0.01(+2.54%)
Aug 25, 2008 0.2634 0.2748 0.2566 0.2691 213,793 +0.00(+0.43%)
Aug 22, 2008 0.2703 0.2703 0.2646 0.2680 154,917 -0.00(-0.85%)
Aug 21, 2008 0.2657 0.2748 0.2463 0.2703 378,462 +0.03(+12.33%)
Aug 20, 2008 0.2167 0.2851 0.2155 0.2406 417,853 +0.04(+17.22%)
Aug 19, 2008 0.2053 0.2053 0.1973 0.2053 270,671 +0.00(+0.00%)
Aug 18, 2008 0.2110 0.2269 0.1437 0.2053 899,521 +0.00(+0.00%)
Aug 15, 2008 0.2167 0.2167 0.2053 0.2053 0 -0.02(-7.69%)
Aug 14, 2008 0.2395 0.2406 0.2224 0.2224 824,623 -0.02(-8.45%)
Aug 13, 2008 0.2452 0.2475 0.2418 0.2429 64,892 -0.00(-1.84%)
Aug 12, 2008 0.2532 0.2532 0.2406 0.2475 37,707 -0.01(-2.25%)
Aug 11, 2008 0.2509 0.2532 0.2509 0.2532 7,892 +0.00(+0.91%)
Aug 08, 2008 0.2395 0.2668 0.2395 0.2509 128,907 +0.01(+2.33%)
Aug 07, 2008 0.2440 0.2452 0.2395 0.2452 558,065 +0.00(+0.00%)
Aug 06, 2008 0.2566 0.2566 0.2395 0.2452 618,669 -0.01(-4.44%)
Aug 05, 2008 0.2839 0.2885 0.2566 0.2566 1,153,592 -0.02(-8.54%)
Aug 04, 2008 0.2965 0.2965 0.2805 0.2805 69,276 -0.00(-1.60%)
Aug 01, 2008 0.2976 0.3045 0.2839 0.2851 69,276 -0.02(-5.30%)
Jul 31, 2008 0.2908 0.3045 0.2908 0.3011 298,662 +0.00(+1.54%)
Jul 30, 2008 0.3033 0.3056 0.2965 0.2965 280,615 -0.01(-2.26%)
Jul 29, 2008 0.3033 0.3136 0.3033 0.3033 324,172 -0.01(-2.21%)
Jul 28, 2008 0.3079 0.3170 0.3056 0.3102 171,876 +0.00(+0.37%)
Jul 25, 2008 0.3136 0.3136 0.3056 0.3090 69,276 -0.00(-1.27%)
Jul 24, 2008 0.3136 0.3136 0.3090 0.3130 44,723 -0.01(-1.96%)
Jul 23, 2008 0.3090 0.3193 0.2976 0.3193 296,470 +0.00(+0.36%)
Jul 22, 2008 0.2862 0.3182 0.2862 0.3182 478,221 +0.03(+10.28%)
Jul 21, 2008 0.2976 0.2976 0.2851 0.2885 159,643 -0.01(-3.80%)
Jul 18, 2008 0.3033 0.3079 0.2965 0.2999 84,184 -0.01(-1.87%)
Jul 17, 2008 0.3090 0.3090 0.3015 0.3056 52,615 +0.00(+0.00%)
Jul 16, 2008 0.2988 0.3122 0.2851 0.3056 300,775 +0.01(+3.88%)
Jul 15, 2008 0.2828 0.3056 0.2782 0.2942 989,704 +0.01(+3.61%)
Jul 14, 2008 0.3991 0.3991 0.2577 0.2839 3,705,000 -0.09(-24.55%)
Jul 11, 2008 0.4185 0.4185 0.3752 0.3763 602,446 -0.05(-11.05%)
Jul 10, 2008 0.4288 0.4333 0.4219 0.4231 88,569 -0.01(-2.11%)
Jul 09, 2008 0.4539 0.4539 0.4322 0.4322 90,761 -0.02(-5.25%)
Jul 08, 2008 0.4561 0.4653 0.4510 0.4561 152,584 +0.00(+1.01%)
Jul 07, 2008 0.4584 0.4618 0.4505 0.4516 177,910 -0.01(-2.46%)
Jul 04, 2008 0.4858 0.4869 0.4630 0.4630 148,200 +0.00(+0.00%)
Jul 03, 2008 0.4858 0.4869 0.4630 0.4630 148,200 -0.02(-4.69%)
Jul 02, 2008 0.5086 0.5086 0.4835 0.4858 57,876 -0.03(-5.33%)
Jul 01, 2008 0.5325 0.5360 0.5018 0.5132 303,853 -0.02(-3.23%)
Jun 30, 2008 0.5668 0.5668 0.5303 0.5303 233,866 -0.06(-9.53%)
Jun 27, 2008 0.4675 0.5907 0.4675 0.5861 2,222,061 +0.12(+25.98%)
Jun 26, 2008 0.4687 0.4732 0.4504 0.4653 84,807 -0.00(-0.07%)
Jun 25, 2008 0.4676 0.4676 0.4561 0.4656 244,161 -0.01(-1.61%)
Jun 24, 2008 0.5109 0.5132 0.4732 0.4732 173,630 -0.04(-7.78%)
Jun 23, 2008 0.5211 0.5211 0.5132 0.5132 149,515 -0.01(-1.75%)
Jun 20, 2008 0.5405 0.5417 0.5223 0.5223 54,562 -0.03(-4.78%)
Jun 19, 2008 0.5428 0.5508 0.5428 0.5485 24,159 +0.01(+1.26%)
Jun 18, 2008 0.5747 0.5759 0.5303 0.5417 381,400 -0.04(-7.59%)
Jun 17, 2008 0.6032 0.6489 0.5747 0.5861 443,082 -0.06(-9.51%)
Jun 16, 2008 0.4904 0.6500 0.4755 0.6477 990,686 +0.17(+35.56%)
Jun 13, 2008 0.4162 0.4846 0.4025 0.4778 531,415 +0.07(+17.70%)
Jun 12, 2008 0.4710 0.4710 0.3991 0.4060 255,474 -0.07(-15.44%)
Jun 11, 2008 0.4904 0.4904 0.4767 0.4801 169,272 -0.00(-0.94%)
Jun 10, 2008 0.5029 0.5132 0.4846 0.4846 220,063 -0.01(-2.97%)
Jun 09, 2008 0.5246 0.5246 0.4972 0.4995 386,714 -0.02(-4.64%)
Jun 06, 2008 0.5348 0.5348 0.5154 0.5238 125,838 -0.01(-1.22%)
Jun 05, 2008 0.5371 0.5371 0.5246 0.5303 120,708 -0.01(-1.48%)
Jun 04, 2008 0.5462 0.5462 0.5246 0.5382 189,196 -0.00(-0.63%)
Jun 03, 2008 0.5211 0.5588 0.5211 0.5417 249,747 +0.03(+4.86%)
Jun 02, 2008 0.5132 0.5234 0.5132 0.5166 251,668 +0.01(+2.95%)
May 30, 2008 0.4961 0.5702 0.4960 0.5018 1,149,418 +0.01(+2.33%)
May 29, 2008 0.6044 0.6044 0.4618 0.4904 1,297,030 -0.12(-19.63%)
May 28, 2008 0.6283 0.6386 0.5873 0.6101 256,719 -0.02(-3.60%)
May 27, 2008 0.6842 0.6842 0.6283 0.6329 195,483 -0.01(-1.77%)
May 26, 2008 0.6443 0.6443 0.6283 0.6443 0 +0.00(+0.00%)
May 23, 2008 0.6443 0.6443 0.6283 0.6443 104,222 -0.01(-0.88%)
May 22, 2008 0.6546 0.6580 0.6397 0.6500 156,486 -0.00(-0.70%)
May 21, 2008 0.6557 0.6557 0.6500 0.6546 68,838 +0.00(+0.00%)
May 20, 2008 0.6625 0.6694 0.6500 0.6546 100,249 -0.01(-2.05%)
May 19, 2008 0.7002 0.7002 0.6557 0.6682 376,164 +0.01(+1.91%)
May 16, 2008 0.7025 0.7025 0.6557 0.6557 34,200 -0.03(-4.33%)
May 15, 2008 0.6580 0.6854 0.6580 0.6854 49,546 +0.03(+4.52%)
May 14, 2008 0.6899 0.7127 0.6386 0.6557 318,410 -0.03(-4.17%)
May 13, 2008 0.6386 0.7013 0.6386 0.6842 280,133 +0.05(+8.11%)
May 12, 2008 0.6443 0.6557 0.6272 0.6329 231,893 -0.03(-4.31%)
May 09, 2008 0.6614 0.6728 0.6386 0.6614 86,815 -0.01(-0.85%)
May 08, 2008 0.6876 0.6876 0.6500 0.6671 108,405 +0.00(+0.00%)
May 07, 2008 0.6831 0.6831 0.6557 0.6671 81,404 +0.01(+0.86%)
May 06, 2008 0.7093 0.7093 0.6454 0.6614 126,005 +0.01(+1.40%)
May 05, 2008 0.6272 0.6523 0.6272 0.6523 117,463 +0.02(+3.81%)
May 02, 2008 0.6785 0.6785 0.6283 0.6283 218,213 -0.05(-7.40%)
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.