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

Century Aluminum C (NQ: CENX )

17.90 +0.68 (+3.95%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 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, 2012 9.110 9.310 8.980 9.200 1,216,850 +0.10(+1.10%)
Apr 27, 2012 9.100 9.210 8.831 9.100 1,133,955 +0.02(+0.22%)
Apr 26, 2012 9.050 9.240 8.910 9.080 1,522,952 +0.01(+0.11%)
Apr 25, 2012 8.700 9.160 8.555 9.070 3,564,319 +0.96(+11.84%)
Apr 24, 2012 8.030 8.190 7.900 8.110 955,098 +0.08(+1.00%)
Apr 23, 2012 7.950 8.030 7.820 8.030 1,201,669 -0.08(-0.99%)
Apr 20, 2012 8.270 8.380 8.070 8.110 851,011 -0.03(-0.37%)
Apr 19, 2012 8.180 8.390 8.095 8.140 1,268,175 -0.02(-0.25%)
Apr 18, 2012 8.370 8.468 8.140 8.160 899,928 -0.24(-2.86%)
Apr 17, 2012 8.290 8.630 8.260 8.400 1,152,808 +0.18(+2.19%)
Apr 16, 2012 8.270 8.380 8.070 8.220 843,460 +0.07(+0.86%)
Apr 13, 2012 8.630 8.630 8.120 8.150 1,319,777 -0.56(-6.43%)
Apr 12, 2012 8.270 8.750 8.270 8.710 1,457,234 +0.44(+5.32%)
Apr 11, 2012 8.370 8.520 8.225 8.270 1,498,369 +0.30(+3.76%)
Apr 10, 2012 8.190 8.260 7.810 7.970 1,554,686 -0.25(-2.98%)
Apr 09, 2012 8.100 8.290 7.930 8.215 1,302,352 -0.05(-0.67%)
Apr 05, 2012 8.380 8.540 8.220 8.270 882,188 -0.16(-1.90%)
Apr 04, 2012 8.600 8.610 8.330 8.430 1,358,365 -0.36(-4.10%)
Apr 03, 2012 9.010 9.110 8.620 8.790 1,535,248 -0.25(-2.77%)
Apr 02, 2012 8.820 9.160 8.810 9.040 1,285,364 +0.16(+1.80%)
Mar 30, 2012 9.010 9.100 8.750 8.880 846,210 -0.03(-0.34%)
Mar 29, 2012 8.660 8.920 8.570 8.910 1,237,275 +0.18(+2.00%)
Mar 28, 2012 8.990 9.050 8.650 8.735 1,894,285 -0.30(-3.37%)
Mar 27, 2012 9.350 9.490 9.020 9.040 975,917 -0.25(-2.69%)
Mar 26, 2012 9.390 9.450 9.130 9.290 836,356 +0.08(+0.87%)
Mar 23, 2012 9.000 9.345 8.995 9.210 1,261,545 +0.10(+1.10%)
Mar 22, 2012 9.210 9.240 8.915 9.110 1,648,357 -0.29(-3.09%)
Mar 21, 2012 9.420 9.540 9.190 9.400 1,093,472 +0.06(+0.64%)
Mar 20, 2012 9.500 9.510 9.180 9.340 1,334,191 -0.33(-3.41%)
Mar 19, 2012 9.540 9.960 9.480 9.670 1,548,480 +0.12(+1.26%)
Mar 16, 2012 9.060 9.690 9.050 9.550 2,866,167 +0.52(+5.76%)
Mar 15, 2012 8.870 9.140 8.770 9.030 1,530,510 +0.20(+2.27%)
Mar 14, 2012 9.230 9.250 8.790 8.830 1,892,173 -0.33(-3.60%)
Mar 13, 2012 8.980 9.200 8.930 9.160 1,684,704 +0.33(+3.74%)
Mar 12, 2012 9.090 9.310 8.800 8.830 1,268,476 -0.29(-3.18%)
Mar 09, 2012 8.830 9.420 8.820 9.120 1,527,242 +0.29(+3.28%)
Mar 08, 2012 8.940 9.060 8.700 8.830 1,313,031 +0.04(+0.46%)
Mar 07, 2012 8.890 8.930 8.650 8.790 1,291,772 +0.02(+0.23%)
Mar 06, 2012 9.050 9.070 8.720 8.770 1,541,056 -0.51(-5.50%)
Mar 05, 2012 9.840 9.850 9.160 9.280 1,749,302 -0.60(-6.07%)
Mar 02, 2012 10.14 10.22 9.830 9.880 1,617,062 -0.25(-2.47%)
Mar 01, 2012 9.980 10.23 9.880 10.13 1,946,831 +0.32(+3.21%)
Feb 29, 2012 10.19 10.37 9.810 9.815 1,879,616 -0.29(-2.92%)
Feb 28, 2012 10.00 10.19 9.920 10.11 1,298,091 +0.11(+1.10%)
Feb 27, 2012 10.27 10.42 10.00 10.00 1,607,441 -0.46(-4.40%)
Feb 24, 2012 10.45 10.77 10.40 10.46 1,640,981 -0.27(-2.52%)
Feb 23, 2012 10.55 10.73 10.35 10.73 1,350,946 +0.21(+1.95%)
Feb 22, 2012 10.63 10.81 10.46 10.53 1,505,907 -0.14(-1.36%)
Feb 21, 2012 10.52 10.86 10.40 10.67 1,701,091 +0.23(+2.20%)
Feb 17, 2012 10.73 10.77 10.36 10.44 1,099,664 -0.20(-1.88%)
Feb 16, 2012 10.13 10.64 10.09 10.64 1,406,275 +0.51(+5.03%)
Feb 15, 2012 10.43 10.54 10.06 10.13 1,428,718 -0.21(-2.03%)
Feb 14, 2012 10.55 10.62 10.15 10.34 1,284,371 -0.32(-3.00%)
Feb 13, 2012 10.78 10.88 10.48 10.66 878,839 +0.08(+0.76%)
Feb 10, 2012 10.91 10.92 10.46 10.58 1,486,941 -0.57(-5.11%)
Feb 09, 2012 11.14 11.30 11.05 11.15 1,516,069 +0.09(+0.81%)
Feb 08, 2012 10.87 11.29 10.82 11.06 1,319,896 +0.29(+2.69%)
Feb 07, 2012 11.00 11.07 10.56 10.77 1,023,909 -0.20(-1.82%)
Feb 06, 2012 10.80 11.08 10.80 10.97 680,425 -0.01(-0.09%)
Feb 03, 2012 10.90 11.03 10.76 10.98 1,381,754 +0.36(+3.39%)
Feb 02, 2012 10.22 10.88 10.22 10.62 1,076,233 +0.28(+2.71%)
Feb 01, 2012 10.30 10.49 10.06 10.34 1,373,243 +0.31(+3.09%)
Jan 31, 2012 10.77 10.82 9.800 10.03 2,962,274 -0.59(-5.56%)
Jan 30, 2012 10.59 10.84 10.52 10.62 1,170,051 -0.29(-2.66%)
Jan 27, 2012 10.66 10.99 10.53 10.91 920,768 +0.18(+1.68%)
Jan 26, 2012 11.05 11.23 10.62 10.73 1,658,128 -0.19(-1.74%)
Jan 25, 2012 10.36 11.00 10.24 10.92 1,762,064 +0.54(+5.20%)
Jan 24, 2012 10.18 10.42 10.03 10.38 828,536 +0.04(+0.39%)
Jan 23, 2012 10.10 10.48 10.05 10.34 1,278,818 +0.22(+2.17%)
Jan 20, 2012 10.09 10.24 9.940 10.12 835,734 -0.01(-0.10%)
Jan 19, 2012 9.990 10.47 9.980 10.13 1,188,779 +0.26(+2.63%)
Jan 18, 2012 9.490 9.880 9.410 9.870 830,173 +0.39(+4.17%)
Jan 17, 2012 9.790 9.960 9.420 9.475 1,119,612 -0.12(-1.20%)
Jan 13, 2012 9.720 9.720 9.425 9.590 1,079,807 -0.30(-3.03%)
Jan 12, 2012 9.750 9.890 9.530 9.890 1,221,173 +0.21(+2.17%)
Jan 11, 2012 9.360 9.750 9.360 9.680 1,092,525 +0.28(+2.98%)
Jan 10, 2012 9.480 9.680 9.350 9.400 1,252,134 +0.31(+3.41%)
Jan 09, 2012 9.060 9.250 8.970 9.090 1,297,470 +0.06(+0.66%)
Jan 06, 2012 9.000 9.240 8.840 9.030 1,714,499 +0.04(+0.44%)
Jan 05, 2012 9.030 9.190 8.800 8.990 1,107,512 -0.16(-1.75%)
Jan 04, 2012 9.050 9.260 8.750 9.150 1,487,709 +0.64(+7.52%)
Dec 30, 2011 8.370 8.620 8.290 8.510 830,288 +0.14(+1.67%)
Dec 29, 2011 8.320 8.480 8.250 8.370 821,892 +0.10(+1.21%)
Dec 28, 2011 8.740 8.770 8.175 8.270 1,654,233 -0.46(-5.27%)
Dec 27, 2011 8.790 8.872 8.700 8.730 640,701 -0.11(-1.24%)
Dec 23, 2011 8.940 8.940 8.760 8.840 672,912 +0.17(+1.96%)
Dec 21, 2011 8.560 8.710 8.370 8.670 1,437,073 +0.05(+0.58%)
Dec 20, 2011 8.460 8.630 8.400 8.620 1,699,889 +0.46(+5.64%)
Dec 19, 2011 8.680 8.680 8.060 8.160 1,983,692 -0.48(-5.56%)
Dec 16, 2011 8.730 8.830 8.440 8.640 2,558,472 +0.07(+0.82%)
Dec 15, 2011 8.980 9.080 8.500 8.570 1,812,556 -0.15(-1.72%)
Dec 14, 2011 9.120 9.120 8.680 8.720 3,515,422 -0.43(-4.70%)
Dec 13, 2011 9.790 9.920 9.039 9.150 1,668,218 -0.53(-5.48%)
Dec 12, 2011 9.750 9.790 9.450 9.680 2,000,745 -0.49(-4.82%)
Dec 09, 2011 9.790 10.27 9.760 10.17 1,736,220 +0.44(+4.52%)
Dec 08, 2011 10.16 10.32 9.660 9.730 1,766,335 -0.60(-5.81%)
Dec 07, 2011 9.940 10.40 9.872 10.33 2,011,826 +0.21(+2.08%)
Dec 06, 2011 9.990 10.30 9.770 10.12 1,669,951 +0.08(+0.80%)
Dec 05, 2011 9.860 10.19 9.700 10.04 2,078,284 +0.49(+5.13%)
Dec 02, 2011 9.780 9.890 9.490 9.550 1,712,316 +0.04(+0.42%)
Dec 01, 2011 9.450 9.690 9.290 9.510 1,696,672 -0.12(-1.25%)
Nov 30, 2011 9.120 9.630 9.100 9.630 2,858,921 +1.10(+12.90%)
Nov 29, 2011 8.590 8.590 8.270 8.530 1,495,218 +0.00(+0.00%)
Nov 28, 2011 8.530 8.700 8.400 8.530 2,183,241 +0.64(+8.11%)
Nov 25, 2011 8.040 8.310 7.790 7.890 1,209,995 -0.28(-3.43%)
Nov 23, 2011 8.640 8.670 8.120 8.170 2,822,794 -0.64(-7.26%)
Nov 22, 2011 8.990 9.040 8.380 8.810 2,358,608 -0.09(-1.01%)
Nov 21, 2011 9.150 9.260 8.600 8.900 2,158,688 -0.62(-6.51%)
Nov 18, 2011 9.730 9.890 9.430 9.520 1,323,393 -0.14(-1.45%)
Nov 17, 2011 10.31 10.37 9.500 9.660 2,669,492 -0.71(-6.85%)
Nov 16, 2011 10.81 10.94 10.31 10.37 1,967,171 -0.71(-6.41%)
Nov 15, 2011 10.67 11.19 10.65 11.08 1,068,387 +0.27(+2.50%)
Nov 14, 2011 10.71 11.04 10.63 10.81 1,233,234 -0.20(-1.82%)
Nov 11, 2011 10.78 11.25 10.74 11.01 1,077,702 +0.44(+4.16%)
Nov 10, 2011 10.65 10.80 10.28 10.57 1,506,949 +0.18(+1.73%)
Nov 09, 2011 10.76 10.85 10.26 10.39 2,740,370 -0.90(-7.97%)
Nov 08, 2011 11.66 11.73 11.04 11.29 2,455,776 -0.17(-1.48%)
Nov 07, 2011 11.61 11.99 11.25 11.46 1,395,718 -0.26(-2.22%)
Nov 04, 2011 11.51 11.87 11.25 11.72 1,109,715 +0.09(+0.77%)
Nov 03, 2011 11.50 11.73 11.03 11.63 1,717,315 +0.50(+4.49%)
Nov 02, 2011 10.91 11.36 10.77 11.13 1,513,405 +0.55(+5.20%)
Nov 01, 2011 10.65 10.81 10.25 10.58 2,595,763 -0.58(-5.20%)
Oct 31, 2011 11.71 11.71 11.15 11.16 1,539,951 -0.97(-8.00%)
Oct 28, 2011 11.63 12.30 11.49 12.13 2,129,172 +0.42(+3.59%)
Oct 27, 2011 10.44 11.95 10.44 11.71 3,617,979 +1.86(+18.88%)
Oct 26, 2011 10.00 10.47 9.430 9.850 3,467,478 -0.31(-3.05%)
Oct 25, 2011 10.38 10.50 10.06 10.16 2,772,929 -0.39(-3.70%)
Oct 24, 2011 9.770 10.59 9.750 10.55 2,221,674 +0.93(+9.67%)
Oct 21, 2011 9.670 9.790 9.320 9.620 1,642,333 +0.23(+2.45%)
Oct 20, 2011 9.210 9.500 9.000 9.390 1,589,912 +0.11(+1.19%)
Oct 19, 2011 9.780 9.880 9.190 9.280 1,542,141 -0.58(-5.88%)
Oct 18, 2011 9.210 9.950 8.800 9.860 2,045,381 +0.63(+6.83%)
Oct 17, 2011 9.720 9.780 9.200 9.230 1,318,115 -0.67(-6.77%)
Oct 14, 2011 10.13 10.34 9.740 9.900 1,810,076 +0.01(+0.10%)
Oct 13, 2011 9.970 10.10 9.660 9.890 1,523,683 -0.21(-2.08%)
Oct 12, 2011 9.800 10.29 9.630 10.10 1,673,824 +0.20(+2.02%)
Oct 11, 2011 9.380 9.960 9.300 9.900 1,370,223 +0.34(+3.56%)
Oct 10, 2011 9.400 9.560 9.280 9.560 1,257,450 +0.53(+5.87%)
Oct 07, 2011 9.490 9.490 8.700 9.030 1,862,698 -0.25(-2.69%)
Oct 06, 2011 9.390 9.480 8.880 9.280 2,176,921 +0.30(+3.34%)
Oct 05, 2011 8.310 9.000 8.060 8.980 1,994,864 +0.63(+7.54%)
Oct 04, 2011 7.580 8.380 7.250 8.350 2,525,123 +0.45(+5.70%)
Oct 03, 2011 8.550 8.630 7.850 7.900 2,844,523 -1.04(-11.63%)
Sep 30, 2011 9.130 9.260 8.810 8.940 1,401,002 -0.45(-4.79%)
Sep 29, 2011 9.350 9.510 9.010 9.390 2,080,074 +0.35(+3.87%)
Sep 28, 2011 10.01 10.15 8.990 9.040 1,959,193 -0.89(-8.96%)
Sep 27, 2011 9.680 10.46 9.600 9.930 1,840,889 +0.56(+5.98%)
Sep 26, 2011 9.300 9.380 8.830 9.370 1,483,291 +0.20(+2.18%)
Sep 23, 2011 9.030 9.420 8.970 9.170 1,133,144 -0.03(-0.33%)
Sep 22, 2011 9.490 9.540 8.940 9.200 2,097,323 -0.66(-6.69%)
Sep 21, 2011 10.56 10.65 9.850 9.860 1,434,513 -0.71(-6.72%)
Sep 20, 2011 11.19 11.29 10.55 10.57 1,310,572 -0.62(-5.54%)
Sep 19, 2011 11.17 11.30 10.80 11.19 998,496 -0.33(-2.86%)
Sep 16, 2011 11.57 11.65 11.22 11.52 1,722,789 +0.02(+0.17%)
Sep 15, 2011 11.36 11.54 11.20 11.50 914,859 +0.32(+2.86%)
Sep 14, 2011 11.24 11.40 10.75 11.18 1,260,005 +0.10(+0.90%)
Sep 13, 2011 10.94 11.19 10.79 11.08 1,336,243 +0.21(+1.93%)
Sep 12, 2011 10.60 11.10 10.48 10.87 1,339,523 -0.02(-0.18%)
Sep 09, 2011 11.05 11.19 10.67 10.89 1,891,506 -0.29(-2.59%)
Sep 08, 2011 11.51 11.74 11.10 11.18 1,126,971 -0.47(-4.03%)
Sep 07, 2011 11.12 11.75 11.12 11.65 1,482,067 +0.72(+6.59%)
Sep 06, 2011 10.57 10.95 10.40 10.93 1,350,043 -0.16(-1.44%)
Sep 02, 2011 11.08 11.29 10.92 11.09 1,445,255 -0.40(-3.48%)
Sep 01, 2011 12.12 12.28 11.46 11.49 2,187,899 -0.68(-5.59%)
Aug 31, 2011 12.09 12.54 11.94 12.17 2,091,800 +0.38(+3.22%)
Aug 30, 2011 11.64 12.02 11.51 11.79 1,496,425 -0.09(-0.76%)
Aug 29, 2011 11.38 11.89 11.35 11.88 1,044,595 +0.77(+6.93%)
Aug 26, 2011 10.51 11.22 10.41 11.11 1,448,288 +0.41(+3.83%)
Aug 25, 2011 11.12 11.17 10.65 10.70 1,665,827 -0.32(-2.90%)
Aug 24, 2011 10.71 11.09 10.55 11.02 1,723,933 +0.25(+2.32%)
Aug 23, 2011 10.14 10.78 9.950 10.77 1,786,281 +0.72(+7.16%)
Aug 22, 2011 10.57 10.78 9.960 10.05 1,495,295 -0.03(-0.30%)
Aug 19, 2011 9.920 11.00 9.830 10.08 2,713,429 -0.13(-1.27%)
Aug 18, 2011 10.47 10.61 10.07 10.21 1,965,006 -0.81(-7.35%)
Aug 17, 2011 11.13 11.34 10.90 11.02 1,548,926 +0.02(+0.18%)
Aug 16, 2011 11.27 11.37 10.90 11.00 2,628,395 -0.54(-4.68%)
Aug 15, 2011 11.54 11.67 11.37 11.54 1,469,588 +0.52(+4.72%)
Aug 12, 2011 10.96 11.47 10.86 11.02 3,547,751 +0.45(+4.26%)
Aug 11, 2011 9.520 10.80 9.250 10.57 4,140,157 +1.16(+12.33%)
Aug 10, 2011 9.840 10.08 9.380 9.410 3,367,206 -0.76(-7.47%)
Aug 09, 2011 9.700 10.17 9.070 10.17 3,983,812 +1.38(+15.70%)
Aug 08, 2011 10.10 10.36 8.721 8.790 3,664,662 -1.93(-18.00%)
Aug 05, 2011 11.11 11.51 10.27 10.72 3,126,114 -0.07(-0.65%)
Aug 04, 2011 11.75 11.75 10.73 10.79 2,731,679 -1.18(-9.86%)
Aug 03, 2011 12.03 12.25 11.42 11.97 1,545,316 +0.00(+0.00%)
Aug 02, 2011 12.55 12.77 11.92 11.97 1,851,472 -0.65(-5.15%)
Aug 01, 2011 13.32 13.40 12.48 12.62 1,650,923 -0.40(-3.07%)
Jul 29, 2011 12.78 13.26 12.52 13.02 1,656,919 +0.03(+0.23%)
Jul 28, 2011 13.31 13.31 12.96 12.99 1,450,814 -0.23(-1.74%)
Jul 27, 2011 13.87 13.94 13.18 13.22 1,775,557 -0.79(-5.64%)
Jul 26, 2011 14.01 14.13 13.70 14.01 1,456,746 -0.26(-1.82%)
Jul 25, 2011 14.28 14.51 14.23 14.27 790,370 -0.23(-1.59%)
Jul 22, 2011 14.49 14.58 14.34 14.50 854,340 +0.05(+0.35%)
Jul 21, 2011 14.32 14.47 14.22 14.45 1,032,374 +0.21(+1.47%)
Jul 20, 2011 14.12 14.40 14.01 14.24 1,269,421 +0.15(+1.06%)
Jul 19, 2011 14.57 14.58 13.96 14.09 1,728,845 +0.24(+1.73%)
Jul 18, 2011 14.01 14.31 13.72 13.85 1,528,073 -0.24(-1.70%)
Jul 15, 2011 13.92 14.17 13.57 14.09 2,322,612 +0.39(+2.85%)
Jul 14, 2011 14.84 14.95 13.65 13.70 3,492,061 -1.04(-7.06%)
Jul 13, 2011 15.03 15.44 14.69 14.74 2,136,300 -0.18(-1.21%)
Jul 12, 2011 15.09 15.26 14.84 14.92 1,061,946 -0.22(-1.45%)
Jul 11, 2011 15.53 15.63 15.01 15.14 1,256,592 -0.67(-4.24%)
Jul 08, 2011 15.93 16.05 15.50 15.81 1,569,687 -0.53(-3.24%)
Jul 07, 2011 16.15 16.55 16.02 16.34 1,162,510 +0.47(+2.96%)
Jul 06, 2011 15.96 15.96 15.65 15.87 945,007 -0.11(-0.69%)
Jul 05, 2011 16.03 16.10 15.82 15.98 1,273,322 -0.10(-0.62%)
Jul 01, 2011 15.71 16.11 15.35 16.08 1,553,459 +0.43(+2.75%)
Jun 30, 2011 15.59 15.84 15.54 15.65 1,315,782 +0.14(+0.90%)
Jun 29, 2011 15.12 15.69 14.94 15.51 1,650,335 +0.51(+3.40%)
Jun 28, 2011 14.61 15.01 14.56 15.00 1,247,926 +0.49(+3.38%)
Jun 27, 2011 14.19 14.58 14.06 14.51 1,239,219 +0.29(+2.04%)
Jun 24, 2011 14.48 14.68 14.11 14.22 3,176,128 -0.18(-1.25%)
Jun 23, 2011 14.33 14.40 13.80 14.40 2,728,983 -0.19(-1.30%)
Jun 22, 2011 14.48 14.94 14.40 14.59 1,065,429 +0.09(+0.62%)
Jun 21, 2011 14.14 14.54 14.06 14.50 1,294,219 +0.55(+3.98%)
Jun 20, 2011 13.91 14.15 13.81 13.95 1,022,865 -0.06(-0.46%)
Jun 17, 2011 14.36 14.45 13.91 14.01 1,796,849 +0.04(+0.29%)
Jun 16, 2011 14.28 14.42 13.60 13.97 1,837,786 -0.31(-2.17%)
Jun 15, 2011 14.57 14.88 14.16 14.28 1,466,244 -0.59(-3.94%)
Jun 14, 2011 14.61 15.02 14.61 14.87 1,292,105 +0.46(+3.16%)
Jun 13, 2011 14.79 14.79 14.07 14.41 2,162,281 -0.23(-1.57%)
Jun 10, 2011 14.39 14.86 14.32 14.64 1,637,814 +0.10(+0.69%)
Jun 09, 2011 14.46 14.60 14.25 14.54 1,583,749 +0.24(+1.68%)
Jun 08, 2011 14.65 14.76 14.22 14.30 1,885,283 -0.40(-2.72%)
Jun 07, 2011 14.92 15.19 14.69 14.70 2,335,983 +0.02(+0.14%)
Jun 06, 2011 15.13 15.34 14.66 14.68 1,770,689 -0.27(-1.81%)
Jun 03, 2011 15.07 15.31 14.90 14.95 1,520,552 -0.41(-2.67%)
May 24, 2011 15.39 15.85 15.21 15.36 2,415,606 +0.18(+1.19%)
May 23, 2011 15.09 15.26 14.88 15.18 1,923,033 -0.24(-1.56%)
May 20, 2011 15.45 15.73 15.20 15.42 1,595,977 -0.14(-0.90%)
May 19, 2011 15.87 16.10 15.34 15.56 2,247,619 -0.29(-1.83%)
May 18, 2011 15.91 16.14 15.73 15.85 2,273,027 +0.11(+0.70%)
May 17, 2011 15.94 16.10 15.42 15.74 1,571,254 -0.31(-1.93%)
May 16, 2011 15.62 16.54 15.45 16.05 2,038,026 +0.35(+2.23%)
May 13, 2011 16.37 16.50 15.63 15.70 1,717,683 -0.69(-4.21%)
May 12, 2011 16.08 16.59 15.81 16.39 2,110,817 +0.21(+1.30%)
May 11, 2011 16.91 16.92 16.05 16.18 2,486,828 -0.83(-4.88%)
May 10, 2011 17.25 17.38 16.88 17.01 1,635,367 -0.04(-0.23%)
May 09, 2011 16.97 17.16 16.57 17.05 1,825,589 +0.33(+1.97%)
May 06, 2011 16.55 17.30 16.32 16.72 3,416,769 +0.45(+2.77%)
May 05, 2011 16.47 17.10 16.22 16.27 2,898,867 -0.25(-1.51%)
May 04, 2011 18.41 18.57 16.45 16.52 6,804,367 -3.22(-16.31%)
May 03, 2011 19.85 20.26 19.47 19.74 2,731,354 -0.12(-0.60%)
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.