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

Vonage Holdings (NY: VG )

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 (%)
Apr 30, 2009 0.3900 0.4000 0.3700 0.3800 1,264,644 -0.01(-2.56%)
Apr 29, 2009 0.3800 0.4100 0.3650 0.3900 2,831,448 +0.02(+5.41%)
Apr 28, 2009 0.3610 0.4100 0.3610 0.3700 4,109,239 +0.01(+2.78%)
Apr 27, 2009 0.3900 0.3900 0.3600 0.3600 787,688 -0.02(-5.26%)
Apr 24, 2009 0.3800 0.3900 0.3700 0.3800 556,213 +0.01(+2.70%)
Apr 23, 2009 0.3800 0.3800 0.3700 0.3700 736,925 -0.01(-2.63%)
Apr 22, 2009 0.3890 0.3900 0.3700 0.3800 756,964 +0.00(+0.40%)
Apr 21, 2009 0.3900 0.4000 0.3600 0.3785 1,392,918 -0.00(-0.39%)
Apr 20, 2009 0.4000 0.4300 0.3796 0.3800 4,046,493 +0.00(+0.00%)
Apr 17, 2009 0.3850 0.4000 0.3700 0.3800 991,884 +0.00(+0.00%)
Apr 16, 2009 0.3810 0.4000 0.3800 0.3800 605,634 +0.00(+0.00%)
Apr 15, 2009 0.3900 0.4000 0.3700 0.3800 698,613 +0.00(+0.00%)
Apr 14, 2009 0.4000 0.4200 0.3700 0.3800 827,722 -0.02(-5.00%)
Apr 13, 2009 0.4180 0.4300 0.3700 0.4000 1,031,953 +0.00(+0.00%)
Apr 09, 2009 0.3880 0.4100 0.3600 0.4000 991,857 +0.02(+5.26%)
Apr 08, 2009 0.4300 0.4400 0.3540 0.3800 3,299,588 -0.04(-9.52%)
Apr 07, 2009 0.4489 0.5000 0.4100 0.4200 7,233,619 -0.01(-2.33%)
Apr 06, 2009 0.4200 0.5200 0.3900 0.4300 5,621,882 +0.02(+4.88%)
Apr 03, 2009 0.4300 0.4300 0.3900 0.4100 341,449 -0.01(-2.38%)
Apr 02, 2009 0.4300 0.4300 0.3900 0.4200 402,715 +0.00(+0.00%)
Apr 01, 2009 0.4000 0.4200 0.3900 0.4200 180,723 +0.02(+5.00%)
Mar 31, 2009 0.3900 0.4200 0.3900 0.4000 176,769 +0.02(+5.26%)
Mar 30, 2009 0.3900 0.4000 0.3800 0.3800 127,032 -0.01(-2.56%)
Mar 26, 2009 0.4000 0.4200 0.3800 0.3900 436,418 -0.01(-2.50%)
Mar 25, 2009 0.3900 0.4100 0.3800 0.4000 181,799 +0.02(+5.26%)
Mar 24, 2009 0.3900 0.4200 0.3800 0.3800 294,701 -0.05(-11.63%)
Mar 23, 2009 0.4000 0.4300 0.3902 0.4300 307,902 +0.04(+10.26%)
Mar 20, 2009 0.4100 0.4100 0.3900 0.3900 260,096 -0.01(-2.50%)
Mar 19, 2009 0.4400 0.4400 0.3900 0.4000 193,564 -0.04(-9.09%)
Mar 18, 2009 0.4400 0.4400 0.3900 0.4400 228,478 +0.03(+7.32%)
Mar 17, 2009 0.4100 0.4200 0.3900 0.4100 410,223 +0.01(+2.50%)
Mar 16, 2009 0.4000 0.4100 0.3900 0.4000 144,926 +0.01(+2.56%)
Mar 13, 2009 0.4000 0.4100 0.3800 0.3900 0 -0.02(-4.88%)
Mar 12, 2009 0.4000 0.4100 0.3900 0.4100 177,060 +0.02(+5.13%)
Mar 11, 2009 0.4100 0.4100 0.3800 0.3900 206,801 -0.01(-2.50%)
Mar 10, 2009 0.4300 0.4300 0.3800 0.4000 372,149 +0.02(+5.26%)
Mar 09, 2009 0.4100 0.4300 0.3600 0.3800 375,114 +0.00(+0.00%)
Mar 06, 2009 0.3900 0.4100 0.3600 0.3800 0 -0.00(-0.42%)
Mar 05, 2009 0.3800 0.4500 0.3600 0.3816 128,655 +0.00(+0.42%)
Mar 04, 2009 0.3600 0.4000 0.3600 0.3800 384,884 +0.04(+11.76%)
Mar 02, 2009 0.3600 0.3900 0.3100 0.3400 266,645 -0.01(-2.86%)
Feb 27, 2009 0.3600 0.4000 0.3500 0.3500 0 -0.01(-2.78%)
Feb 26, 2009 0.3900 0.4100 0.3600 0.3600 178,788 -0.03(-7.69%)
Feb 25, 2009 0.3900 0.4100 0.3800 0.3900 319,250 +0.02(+5.41%)
Feb 24, 2009 0.4000 0.4101 0.3700 0.3700 392,206 -0.02(-5.13%)
Feb 23, 2009 0.3700 0.4100 0.3600 0.3900 354,247 +0.02(+5.41%)
Feb 20, 2009 0.3400 0.3700 0.3300 0.3700 275,334 +0.03(+8.82%)
Feb 19, 2009 0.3600 0.4000 0.3400 0.3400 202,590 -0.03(-8.11%)
Feb 18, 2009 0.4000 0.4200 0.3500 0.3700 217,781 -0.02(-5.13%)
Feb 17, 2009 0.4382 0.4382 0.3900 0.3900 282,911 -0.02(-4.88%)
Feb 13, 2009 0.4000 0.4300 0.4000 0.4100 301,160 -0.01(-2.38%)
Feb 12, 2009 0.4100 0.4400 0.3900 0.4200 371,299 +0.03(+7.69%)
Feb 11, 2009 0.5100 0.5200 0.3800 0.3900 382,254 -0.10(-20.41%)
Feb 10, 2009 0.5200 0.5500 0.4900 0.4900 221,821 -0.06(-10.91%)
Feb 09, 2009 0.5700 0.5800 0.5400 0.5500 120,700 -0.02(-3.51%)
Feb 06, 2009 0.5600 0.5800 0.5600 0.5700 109,778 +0.00(+0.00%)
Feb 05, 2009 0.5900 0.5900 0.5600 0.5700 100,278 -0.01(-1.72%)
Feb 04, 2009 0.6320 0.6320 0.5700 0.5800 205,950 -0.02(-3.33%)
Feb 03, 2009 0.5600 0.6100 0.5500 0.6000 146,904 +0.05(+9.09%)
Feb 02, 2009 0.5600 0.5600 0.5500 0.5500 116,970 -0.01(-1.79%)
Jan 30, 2009 0.5900 0.6000 0.5600 0.5600 0 -0.03(-5.08%)
Jan 29, 2009 0.6000 0.6200 0.5900 0.5900 97,336 +0.00(+0.00%)
Jan 28, 2009 0.5400 0.5900 0.5400 0.5900 159,708 +0.03(+5.36%)
Jan 27, 2009 0.5400 0.5600 0.5200 0.5600 128,663 +0.01(+1.82%)
Jan 26, 2009 0.5100 0.5600 0.5100 0.5500 92,923 +0.02(+3.77%)
Jan 23, 2009 0.5500 0.5700 0.5300 0.5300 192,544 -0.02(-3.64%)
Jan 22, 2009 0.5190 0.6200 0.5190 0.5500 162,254 -0.06(-9.84%)
Jan 21, 2009 0.5700 0.6100 0.5300 0.6100 312,649 +0.05(+8.93%)
Jan 20, 2009 0.6000 0.6200 0.5600 0.5600 304,113 -0.04(-6.67%)
Jan 16, 2009 0.6100 0.6300 0.5500 0.6000 372,088 -0.01(-1.64%)
Jan 15, 2009 0.6000 0.6100 0.5500 0.6100 319,958 +0.00(+0.00%)
Jan 14, 2009 0.6300 0.6300 0.5900 0.6100 248,815 -0.02(-3.17%)
Jan 13, 2009 0.5900 0.6300 0.5900 0.6300 139,360 +0.04(+6.78%)
Jan 12, 2009 0.6100 0.6400 0.5900 0.5900 474,093 -0.03(-4.84%)
Jan 09, 2009 0.6200 0.6400 0.6100 0.6200 241,440 -0.01(-1.59%)
Jan 08, 2009 0.6600 0.6700 0.6200 0.6300 286,057 +0.00(+0.00%)
Jan 07, 2009 0.6500 0.6900 0.6300 0.6300 240,810 -0.02(-3.08%)
Jan 06, 2009 0.6900 0.7000 0.6400 0.6500 295,609 +0.00(+0.00%)
Jan 05, 2009 0.6500 0.6900 0.6400 0.6500 398,096 -0.01(-1.52%)
Jan 02, 2009 0.6900 0.6900 0.6600 0.6600 0 +0.00(+0.00%)
Jan 01, 2009 0.6800 0.6800 0.6400 0.6600 0 +0.00(+0.00%)
Dec 31, 2008 0.6800 0.6800 0.6400 0.6600 491,398 +0.00(+0.00%)
Dec 30, 2008 0.6900 0.7300 0.6500 0.6600 247,823 -0.03(-4.35%)
Dec 29, 2008 0.6700 0.7300 0.6700 0.6900 526,627 -0.01(-1.43%)
Dec 26, 2008 0.6700 0.7500 0.6400 0.7000 850,805 -0.01(-1.41%)
Dec 24, 2008 0.7100 0.7673 0.6700 0.7100 122,702 +0.01(+1.43%)
Dec 23, 2008 0.7900 0.8100 0.6800 0.7000 309,893 -0.08(-10.26%)
Dec 22, 2008 0.7300 0.8500 0.6700 0.7800 454,825 +0.16(+25.81%)
Dec 19, 2008 0.9900 1.130 0.6200 0.6200 2,006,412 -0.38(-38.00%)
Dec 18, 2008 1.040 1.040 0.9600 1.000 255,600 -0.03(-2.91%)
Dec 17, 2008 1.000 1.040 0.9500 1.030 203,146 +0.03(+3.00%)
Dec 16, 2008 1.020 1.060 0.9800 1.000 431,733 +0.00(+0.00%)
Dec 15, 2008 1.095 1.120 0.9900 1.000 182,745 -0.08(-7.41%)
Dec 12, 2008 1.070 1.090 1.010 1.080 114,461 +0.04(+3.85%)
Dec 11, 2008 1.190 1.190 1.030 1.040 516,303 -0.17(-14.05%)
Dec 10, 2008 1.160 1.220 0.9900 1.210 513,480 +0.07(+6.14%)
Dec 09, 2008 1.240 1.240 1.130 1.140 503,395 -0.17(-12.98%)
Dec 08, 2008 1.110 1.310 1.080 1.310 428,715 +0.19(+16.96%)
Dec 05, 2008 1.200 1.200 0.9500 1.120 538,442 -0.09(-7.44%)
Dec 04, 2008 1.320 1.320 1.200 1.210 790,073 -0.09(-6.92%)
Dec 03, 2008 1.290 1.310 1.210 1.300 400,401 +0.04(+3.17%)
Dec 02, 2008 1.150 1.280 1.110 1.260 737,975 +0.15(+13.51%)
Dec 01, 2008 1.120 1.150 1.000 1.110 624,744 +0.06(+5.71%)
Nov 28, 2008 1.090 1.090 0.9800 1.050 111,044 -0.05(-4.55%)
Nov 26, 2008 1.010 1.100 0.9600 1.100 289,093 +0.07(+6.80%)
Nov 25, 2008 0.9200 1.040 0.8400 1.030 360,644 +0.11(+11.96%)
Nov 24, 2008 0.9100 0.9400 0.9000 0.9200 330,536 +0.01(+1.10%)
Nov 21, 2008 0.8900 0.9100 0.8700 0.9100 434,064 +0.03(+3.41%)
Nov 20, 2008 0.8700 0.9000 0.8600 0.8800 415,190 +0.01(+1.15%)
Nov 19, 2008 0.9100 0.9200 0.8500 0.8700 470,307 -0.04(-4.40%)
Nov 18, 2008 0.8700 0.9100 0.8700 0.9100 407,863 +0.04(+4.60%)
Nov 17, 2008 0.8800 0.9000 0.8700 0.8700 152,017 -0.02(-2.25%)
Nov 14, 2008 0.8900 0.9000 0.8700 0.8900 162,368 +0.01(+1.14%)
Nov 13, 2008 0.8600 0.9300 0.8600 0.8800 293,777 -0.05(-5.38%)
Nov 12, 2008 0.8200 0.9300 0.8200 0.9300 396,457 +0.06(+6.90%)
Nov 11, 2008 0.8900 0.9200 0.8000 0.8700 334,451 +0.01(+1.16%)
Nov 10, 2008 0.9200 0.9200 0.8497 0.8600 451,604 -0.07(-7.53%)
Nov 07, 2008 0.8800 0.9400 0.8200 0.9300 136,113 +0.01(+1.09%)
Nov 06, 2008 0.9000 0.9500 0.8000 0.9200 357,765 +0.07(+8.24%)
Nov 05, 2008 0.9000 0.9500 0.8500 0.8500 175,113 -0.05(-5.56%)
Nov 04, 2008 0.8900 0.9400 0.8200 0.9000 223,230 +0.02(+2.27%)
Nov 03, 2008 0.9300 0.9400 0.8700 0.8800 373,627 +0.00(+0.00%)
Oct 31, 2008 0.8900 0.9400 0.7500 0.8800 707,131 +0.10(+12.82%)
Oct 30, 2008 0.9000 0.9000 0.7497 0.7800 200,107 -0.09(-10.34%)
Oct 29, 2008 0.9400 0.9400 0.7100 0.8700 239,816 +0.16(+22.54%)
Oct 28, 2008 0.9000 0.9000 0.6900 0.7100 1,313,039 -0.04(-5.33%)
Oct 27, 2008 0.8200 0.8200 0.7100 0.7500 912,085 -0.02(-2.60%)
Oct 24, 2008 0.7500 0.7700 0.7000 0.7700 956,359 -0.01(-1.28%)
Oct 23, 2008 0.7300 0.8100 0.7300 0.7800 972,271 +0.03(+4.00%)
Oct 22, 2008 0.8500 0.8500 0.7300 0.7500 188,454 -0.15(-16.67%)
Oct 21, 2008 0.7800 0.9000 0.7700 0.9000 517,061 +0.12(+15.38%)
Oct 20, 2008 0.8200 0.9000 0.7800 0.7800 250,562 -0.04(-4.88%)
Oct 17, 2008 0.7400 0.9000 0.7400 0.8200 306,546 -0.07(-7.87%)
Oct 16, 2008 0.8700 0.9000 0.7800 0.8900 409,299 +0.04(+4.09%)
Oct 15, 2008 0.9000 0.9300 0.8300 0.8550 617,503 +0.01(+0.59%)
Oct 14, 2008 0.7600 0.9000 0.7600 0.8500 279,932 +0.10(+13.33%)
Oct 13, 2008 0.7100 0.8300 0.6500 0.7500 536,628 +0.14(+22.95%)
Oct 10, 2008 0.6000 0.7500 0.5700 0.6100 376,628 -0.04(-6.15%)
Oct 09, 2008 0.8500 0.8500 0.6000 0.6500 510,314 -0.04(-5.80%)
Oct 08, 2008 0.8000 0.8700 0.6800 0.6900 520,828 -0.16(-18.82%)
Oct 07, 2008 0.8500 0.9300 0.8300 0.8500 222,576 -0.10(-10.53%)
Oct 06, 2008 0.9500 0.9900 0.8400 0.9500 630,804 +0.00(+0.00%)
Oct 03, 2008 1.050 1.050 0.9500 0.9500 358,564 -0.05(-5.00%)
Oct 02, 2008 1.070 1.070 0.9000 1.000 495,821 +0.05(+5.26%)
Oct 01, 2008 1.100 1.110 0.9500 0.9500 370,614 -0.06(-5.94%)
Sep 30, 2008 0.9900 1.050 0.9000 1.010 517,538 +0.01(+1.00%)
Sep 29, 2008 1.110 1.160 1.000 1.000 299,134 -0.08(-7.41%)
Sep 26, 2008 1.050 1.130 1.000 1.080 0 +0.00(+0.00%)
Sep 25, 2008 1.050 1.120 1.050 1.080 211,235 +0.00(+0.00%)
Sep 24, 2008 1.150 1.150 1.070 1.080 191,243 +0.03(+2.86%)
Sep 23, 2008 1.060 1.140 1.050 1.050 329,932 -0.09(-7.89%)
Sep 22, 2008 1.260 1.330 1.030 1.140 933,239 -0.17(-12.98%)
Sep 19, 2008 1.500 1.550 1.210 1.310 0 -0.15(-10.27%)
Sep 18, 2008 1.120 1.480 0.9900 1.460 1,229,065 +0.46(+46.00%)
Sep 17, 2008 1.110 1.110 0.9000 1.000 423,100 -0.11(-9.91%)
Sep 16, 2008 1.030 1.140 1.030 1.110 353,129 -0.05(-4.31%)
Sep 15, 2008 1.170 1.250 1.150 1.160 139,176 -0.09(-7.20%)
Sep 12, 2008 1.230 1.250 1.180 1.250 246,109 +0.00(+0.00%)
Sep 11, 2008 1.170 1.270 1.120 1.250 214,412 +0.06(+5.04%)
Sep 10, 2008 1.270 1.270 1.140 1.190 206,955 -0.04(-3.25%)
Sep 09, 2008 1.230 1.250 1.200 1.230 176,834 +0.02(+1.65%)
Sep 08, 2008 1.310 1.310 1.150 1.210 373,129 -0.06(-4.72%)
Sep 05, 2008 1.290 1.290 1.270 1.270 0 -0.02(-1.55%)
Sep 04, 2008 1.290 1.320 1.250 1.290 535,372 +0.00(+0.00%)
Sep 03, 2008 1.300 1.310 1.280 1.290 209,609 -0.01(-0.77%)
Sep 02, 2008 1.400 1.440 1.280 1.300 580,928 -0.18(-12.16%)
Aug 29, 2008 1.310 1.480 1.300 1.480 300,070 +0.13(+9.63%)
Aug 28, 2008 1.350 1.380 1.339 1.350 355,714 +0.00(+0.00%)
Aug 27, 2008 1.240 1.350 1.240 1.350 288,994 +0.09(+7.14%)
Aug 26, 2008 1.220 1.260 1.220 1.260 457,909 +0.02(+1.61%)
Aug 25, 2008 1.240 1.250 1.221 1.240 150,946 +0.01(+0.81%)
Aug 22, 2008 1.250 1.260 1.210 1.230 219,333 -0.02(-1.60%)
Aug 21, 2008 1.200 1.250 1.200 1.250 139,149 +0.04(+3.31%)
Aug 20, 2008 1.210 1.270 1.210 1.210 196,560 -0.03(-2.42%)
Aug 19, 2008 1.310 1.330 1.230 1.240 315,939 -0.09(-6.77%)
Aug 18, 2008 1.330 1.380 1.320 1.330 252,954 +0.00(+0.00%)
Aug 15, 2008 1.400 1.400 1.330 1.330 0 -0.01(-0.75%)
Aug 14, 2008 1.330 1.360 1.310 1.340 367,030 +0.00(+0.00%)
Aug 13, 2008 1.330 1.350 1.330 1.340 337,784 +0.00(+0.00%)
Aug 12, 2008 1.300 1.350 1.300 1.340 292,419 -0.01(-0.74%)
Aug 11, 2008 1.390 1.390 1.340 1.350 361,069 -0.08(-5.59%)
Aug 08, 2008 1.380 1.430 1.290 1.430 318,065 +0.11(+8.33%)
Aug 07, 2008 1.290 1.350 1.260 1.320 424,424 -0.01(-0.75%)
Aug 06, 2008 1.370 1.370 1.300 1.330 489,811 -0.01(-0.75%)
Aug 05, 2008 1.340 1.400 1.300 1.340 335,864 -0.05(-3.60%)
Aug 04, 2008 1.400 1.400 1.290 1.390 253,898 +0.00(+0.00%)
Aug 01, 2008 1.400 1.450 1.380 1.390 177,954 -0.02(-1.42%)
Jul 31, 2008 1.450 1.470 1.390 1.410 261,314 -0.04(-2.76%)
Jul 30, 2008 1.360 1.490 1.360 1.450 303,035 +0.03(+2.11%)
Jul 29, 2008 1.420 1.500 1.400 1.420 388,252 -0.04(-2.74%)
Jul 28, 2008 1.550 1.550 1.450 1.460 245,053 -0.04(-2.67%)
Jul 25, 2008 1.550 1.620 1.480 1.500 498,340 -0.09(-5.66%)
Jul 24, 2008 1.600 1.619 1.570 1.590 244,351 -0.01(-0.63%)
Jul 23, 2008 1.590 1.600 1.560 1.600 236,718 +0.01(+0.63%)
Jul 22, 2008 1.560 1.590 1.540 1.590 291,588 +0.02(+1.27%)
Jul 21, 2008 1.570 1.600 1.560 1.570 154,812 +0.01(+0.64%)
Jul 18, 2008 1.550 1.600 1.510 1.560 272,139 +0.00(+0.00%)
Jul 17, 2008 1.570 1.600 1.530 1.560 233,447 -0.01(-0.64%)
Jul 16, 2008 1.510 1.610 1.509 1.570 335,037 +0.06(+3.97%)
Jul 15, 2008 1.470 1.550 1.460 1.510 310,302 +0.02(+1.34%)
Jul 14, 2008 1.600 1.600 1.450 1.490 415,487 -0.11(-6.88%)
Jul 11, 2008 1.600 1.600 1.550 1.600 341,237 +0.02(+1.27%)
Jul 10, 2008 1.500 1.590 1.480 1.580 274,820 +0.11(+7.48%)
Jul 09, 2008 1.610 1.960 1.450 1.470 602,766 -0.13(-8.13%)
Jul 08, 2008 1.500 1.600 1.480 1.600 526,898 +0.05(+3.23%)
Jul 07, 2008 1.680 1.680 1.550 1.550 214,169 -0.10(-6.06%)
Jul 04, 2008 1.630 1.680 1.600 1.650 257,401 +0.00(+0.00%)
Jul 03, 2008 1.630 1.680 1.600 1.650 257,401 +0.02(+1.23%)
Jul 02, 2008 1.670 1.670 1.550 1.630 556,877 -0.04(-2.40%)
Jul 01, 2008 1.640 1.680 1.540 1.670 584,108 +0.01(+0.60%)
Jun 30, 2008 1.790 1.800 1.660 1.660 443,036 -0.12(-6.74%)
Jun 27, 2008 1.770 1.830 1.730 1.780 1,191,133 -0.04(-2.20%)
Jun 26, 2008 1.720 1.820 1.710 1.820 498,993 +0.03(+1.68%)
Jun 25, 2008 1.710 1.800 1.710 1.790 282,633 +0.08(+4.68%)
Jun 24, 2008 1.750 1.770 1.700 1.710 220,315 -0.04(-2.29%)
Jun 23, 2008 1.800 1.800 1.750 1.750 171,182 -0.05(-2.78%)
Jun 20, 2008 1.760 1.800 1.750 1.800 540,311 +0.04(+2.27%)
Jun 19, 2008 1.770 1.810 1.750 1.760 259,825 -0.01(-0.56%)
Jun 18, 2008 1.800 1.800 1.760 1.770 177,515 -0.03(-1.67%)
Jun 17, 2008 1.830 1.830 1.780 1.800 209,664 -0.03(-1.64%)
Jun 16, 2008 1.850 1.860 1.810 1.830 162,368 -0.03(-1.61%)
Jun 13, 2008 1.850 1.880 1.820 1.860 121,384 +0.01(+0.54%)
Jun 12, 2008 1.800 1.860 1.790 1.850 283,019 +0.06(+3.35%)
Jun 11, 2008 1.790 1.800 1.760 1.790 239,318 +0.02(+1.13%)
Jun 10, 2008 1.810 1.850 1.750 1.770 307,954 -0.03(-1.67%)
Jun 09, 2008 1.860 1.880 1.790 1.800 240,343 -0.08(-4.26%)
Jun 06, 2008 1.930 1.930 1.820 1.880 186,576 -0.07(-3.59%)
Jun 05, 2008 1.850 1.950 1.820 1.950 421,527 +0.08(+4.28%)
Jun 04, 2008 1.820 1.900 1.820 1.870 213,215 +0.04(+2.19%)
Jun 03, 2008 1.870 1.940 1.810 1.830 229,074 -0.09(-4.69%)
Jun 02, 2008 1.910 1.950 1.840 1.920 403,986 -0.08(-4.00%)
May 30, 2008 1.850 2.000 1.820 2.000 471,795 +0.16(+8.70%)
May 29, 2008 1.750 1.840 1.750 1.840 409,802 +0.07(+3.95%)
May 28, 2008 1.790 1.800 1.750 1.770 235,848 -0.02(-1.12%)
May 27, 2008 1.770 1.810 1.760 1.790 173,579 +0.02(+1.13%)
May 26, 2008 1.810 1.830 1.760 1.770 0 +0.00(+0.00%)
May 23, 2008 1.810 1.830 1.760 1.770 194,146 -0.06(-3.28%)
May 22, 2008 1.760 1.840 1.740 1.830 356,474 +0.08(+4.57%)
May 21, 2008 1.820 1.820 1.740 1.750 248,810 -0.03(-1.69%)
May 20, 2008 1.830 1.830 1.760 1.780 347,039 -0.04(-2.20%)
May 19, 2008 1.870 1.870 1.780 1.820 319,881 -0.01(-0.55%)
May 16, 2008 1.840 1.840 1.770 1.830 361,217 +0.02(+1.10%)
May 15, 2008 1.780 1.840 1.780 1.810 272,385 +0.01(+0.56%)
May 14, 2008 1.810 1.840 1.780 1.800 433,057 -0.02(-1.10%)
May 13, 2008 1.850 1.850 1.810 1.820 229,611 -0.03(-1.62%)
May 12, 2008 1.850 1.860 1.820 1.850 234,899 +0.02(+1.09%)
May 09, 2008 1.830 1.890 1.820 1.830 217,427 +0.00(+0.00%)
May 08, 2008 2.010 2.030 1.830 1.830 637,023 -0.05(-2.66%)
May 07, 2008 1.880 1.920 1.840 1.880 401,109 +0.00(+0.00%)
May 06, 2008 1.820 1.930 1.820 1.880 361,914 +0.06(+3.30%)
May 05, 2008 1.940 1.990 1.810 1.820 864,287 -0.14(-7.14%)
May 02, 2008 2.010 2.020 1.960 1.960 406,395 -0.08(-3.92%)
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.