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

Novo Nordisk A/S ADR (NY: NVO )

127.51 -7.37 (-5.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 6.059 6.160 6.053 6.113 2,672,630 +0.29(+4.90%)
Apr 29, 2008 5.791 5.861 5.780 5.827 1,757,729 +0.09(+1.55%)
Apr 28, 2008 5.781 5.796 5.732 5.738 4,202,514 -0.23(-3.83%)
Apr 25, 2008 5.963 6.012 5.955 5.967 2,711,768 +0.00(+0.07%)
Apr 24, 2008 5.973 5.994 5.886 5.963 7,144,465 +0.09(+1.45%)
Apr 23, 2008 5.847 5.918 5.822 5.877 7,131,925 -0.13(-2.16%)
Apr 22, 2008 5.956 6.030 5.942 6.007 2,550,409 -0.07(-1.08%)
Apr 21, 2008 6.091 6.107 6.007 6.073 3,849,638 -0.26(-4.16%)
Apr 18, 2008 6.370 6.380 6.222 6.336 3,622,241 +0.10(+1.60%)
Apr 17, 2008 6.206 6.274 6.192 6.237 2,737,601 -0.14(-2.22%)
Apr 16, 2008 6.311 6.390 6.292 6.378 2,577,208 +0.06(+1.01%)
Apr 15, 2008 6.336 6.338 6.271 6.314 2,325,462 +0.01(+0.20%)
Apr 14, 2008 6.271 6.302 6.230 6.302 2,216,601 +0.05(+0.73%)
Apr 11, 2008 6.277 6.303 6.253 6.256 3,356,168 -0.20(-3.07%)
Apr 10, 2008 6.300 6.486 6.300 6.455 3,612,589 +0.07(+1.10%)
Apr 09, 2008 6.408 6.418 6.344 6.384 2,452,628 -0.11(-1.77%)
Apr 08, 2008 6.384 6.562 6.361 6.499 2,964,896 +0.15(+2.34%)
Apr 07, 2008 6.300 6.381 6.284 6.351 1,955,180 +0.11(+1.78%)
Apr 04, 2008 6.135 6.239 6.135 6.239 2,084,424 +0.13(+2.08%)
Apr 03, 2008 6.078 6.150 6.056 6.112 2,209,803 +0.09(+1.49%)
Apr 02, 2008 5.974 6.038 5.957 6.022 2,466,752 -0.06(-0.97%)
Apr 01, 2008 5.945 6.101 5.945 6.081 3,751,924 -0.08(-1.31%)
Mar 31, 2008 6.027 6.190 6.012 6.162 2,684,564 +0.22(+3.76%)
Mar 28, 2008 5.948 5.970 5.922 5.939 3,061,992 -0.05(-0.86%)
Mar 27, 2008 5.996 6.032 5.955 5.990 3,735,574 -0.00(-0.01%)
Mar 26, 2008 6.013 6.048 5.980 5.991 3,537,753 -0.10(-1.65%)
Mar 25, 2008 6.045 6.093 6.030 6.092 2,245,086 +0.07(+1.21%)
Mar 24, 2008 6.024 6.049 5.923 6.019 2,997,044 +0.09(+1.52%)
Mar 21, 2008 5.940 5.959 5.830 5.929 2,374,027 +0.00(+0.00%)
Mar 20, 2008 5.940 5.959 5.830 5.929 2,374,027 -0.01(-0.21%)
Mar 19, 2008 6.053 6.094 5.941 5.941 2,105,336 -0.14(-2.25%)
Mar 18, 2008 6.020 6.166 5.984 6.078 4,702,580 +0.00(+0.04%)
Mar 17, 2008 5.973 6.112 5.953 6.076 3,008,056 +0.07(+1.14%)
Mar 14, 2008 5.992 6.026 5.935 6.007 4,178,490 -0.11(-1.73%)
Mar 13, 2008 5.964 6.139 5.939 6.113 3,328,526 +0.05(+0.90%)
Mar 12, 2008 5.999 6.114 5.975 6.059 3,374,686 -0.03(-0.47%)
Mar 11, 2008 5.988 6.088 5.900 6.087 5,355,397 +0.07(+1.09%)
Mar 10, 2008 6.029 6.096 5.991 6.021 2,788,424 -0.07(-1.18%)
Mar 07, 2008 6.114 6.145 6.069 6.093 2,382,691 -0.07(-1.11%)
Mar 06, 2008 6.171 6.224 6.148 6.162 2,036,736 +0.01(+0.12%)
Mar 05, 2008 6.077 6.190 6.063 6.155 2,926,545 +0.06(+0.93%)
Mar 04, 2008 6.061 6.112 6.043 6.098 2,866,519 -0.04(-0.70%)
Mar 03, 2008 6.107 6.166 6.083 6.141 2,575,107 +0.06(+0.92%)
Feb 29, 2008 6.114 6.150 6.065 6.085 1,680,994 -0.06(-0.94%)
Feb 28, 2008 6.122 6.179 6.078 6.142 1,089,957 +0.04(+0.61%)
Feb 27, 2008 6.088 6.125 6.056 6.105 1,888,873 -0.01(-0.20%)
Feb 26, 2008 6.081 6.158 6.022 6.117 2,494,372 -0.17(-2.74%)
Feb 25, 2008 6.175 6.296 6.141 6.290 1,619,204 +0.20(+3.30%)
Feb 22, 2008 6.077 6.117 6.009 6.089 2,268,144 +0.09(+1.51%)
Feb 21, 2008 5.982 6.052 5.970 5.998 2,534,992 +0.08(+1.37%)
Feb 20, 2008 6.052 6.052 5.798 5.917 8,559,140 +0.03(+0.53%)
Feb 19, 2008 5.896 5.955 5.850 5.886 2,564,208 +0.07(+1.29%)
Feb 18, 2008 5.802 5.834 5.757 5.811 0 +0.00(+0.00%)
Feb 15, 2008 5.802 5.834 5.757 5.811 2,194,375 +0.02(+0.42%)
Feb 14, 2008 5.791 5.818 5.733 5.787 1,548,042 +0.05(+0.93%)
Feb 13, 2008 5.712 5.756 5.682 5.734 966,555 +0.00(+0.08%)
Feb 12, 2008 5.721 5.747 5.704 5.729 1,563,020 +0.05(+0.85%)
Feb 11, 2008 5.689 5.706 5.621 5.681 1,207,942 +0.17(+3.03%)
Feb 08, 2008 5.438 5.537 5.428 5.514 2,591,884 +0.11(+2.04%)
Feb 07, 2008 5.389 5.463 5.384 5.404 3,727,203 +0.03(+0.61%)
Feb 06, 2008 5.448 5.476 5.356 5.371 2,502,080 -0.18(-3.16%)
Feb 05, 2008 5.517 5.594 5.482 5.546 1,710,221 +0.01(+0.21%)
Feb 04, 2008 5.476 5.552 5.468 5.535 1,887,569 -0.02(-0.29%)
Feb 01, 2008 5.497 5.584 5.461 5.551 2,709,902 -0.03(-0.61%)
Jan 31, 2008 5.462 5.721 5.445 5.584 2,806,077 +0.16(+2.95%)
Jan 30, 2008 5.355 5.482 5.331 5.424 2,499,248 +0.15(+2.87%)
Jan 29, 2008 5.222 5.290 5.189 5.273 3,544,034 +0.10(+1.93%)
Jan 28, 2008 5.199 5.199 5.034 5.173 2,963,098 -0.05(-0.94%)
Jan 25, 2008 5.354 5.354 5.211 5.222 6,365,798 +0.00(+0.00%)
Jan 24, 2008 5.123 5.250 5.123 5.222 2,401,916 +0.07(+1.38%)
Jan 23, 2008 5.146 5.189 4.971 5.151 3,042,328 -0.01(-0.16%)
Jan 22, 2008 5.012 5.206 5.012 5.159 1,556,672 -0.15(-2.78%)
Jan 21, 2008 5.389 5.416 5.251 5.307 0 +0.00(+0.00%)
Jan 18, 2008 5.389 5.416 5.251 5.307 1,623,339 +0.05(+1.02%)
Jan 17, 2008 5.402 5.417 5.220 5.253 2,356,329 -0.08(-1.42%)
Jan 16, 2008 5.362 5.470 5.329 5.329 4,912,425 -0.19(-3.47%)
Jan 15, 2008 5.662 5.679 5.518 5.520 2,683,541 -0.32(-5.44%)
Jan 14, 2008 5.834 5.864 5.807 5.838 946,228 +0.10(+1.72%)
Jan 11, 2008 5.739 5.789 5.669 5.739 1,703,479 -0.13(-2.20%)
Jan 10, 2008 5.793 5.907 5.770 5.868 2,327,957 +0.11(+1.84%)
Jan 09, 2008 5.745 5.774 5.697 5.762 2,128,113 +0.09(+1.57%)
Jan 08, 2008 5.705 5.757 5.633 5.673 1,445,901 +0.04(+0.68%)
Jan 07, 2008 5.572 5.664 5.531 5.635 1,421,438 +0.24(+4.49%)
Jan 04, 2008 5.505 5.533 5.371 5.393 1,921,807 -0.20(-3.56%)
Jan 03, 2008 5.574 5.635 5.546 5.592 1,253,091 -0.09(-1.50%)
Jan 02, 2008 5.786 5.806 5.660 5.678 1,097,822 -0.09(-1.63%)
Jan 01, 2008 5.883 5.883 5.766 5.772 0 +0.00(+0.00%)
Dec 31, 2007 5.883 5.883 5.766 5.772 640,490 -0.11(-1.89%)
Dec 28, 2007 5.887 5.917 5.830 5.883 860,279 +0.09(+1.50%)
Dec 27, 2007 5.826 5.870 5.796 5.796 639,366 -0.08(-1.35%)
Dec 26, 2007 5.898 5.985 5.802 5.875 1,241,944 +0.00(+0.03%)
Dec 24, 2007 5.786 5.874 5.786 5.874 500,593 +0.08(+1.44%)
Dec 21, 2007 5.829 5.837 5.753 5.790 976,466 +0.01(+0.25%)
Dec 20, 2007 5.771 5.818 5.705 5.776 1,300,082 +0.11(+2.00%)
Dec 19, 2007 5.553 5.720 5.553 5.663 1,767,539 +0.10(+1.87%)
Dec 18, 2007 5.589 5.597 5.476 5.559 1,728,739 -0.01(-0.16%)
Dec 17, 2007 5.633 5.633 5.563 5.567 910,215 -0.08(-1.48%)
Dec 14, 2007 5.700 5.707 5.639 5.651 13,146,904 -0.08(-1.36%)
Dec 13, 2007 5.851 5.851 5.682 5.729 3,025,361 -0.15(-2.52%)
Dec 12, 2007 5.960 5.970 5.849 5.877 1,488,184 -0.02(-0.42%)
Dec 11, 2007 5.984 6.077 5.898 5.902 1,755,212 -0.11(-1.86%)
Dec 10, 2007 5.943 6.043 5.923 6.014 1,110,632 +0.09(+1.54%)
Dec 07, 2007 5.938 5.966 5.894 5.923 1,401,886 +0.04(+0.68%)
Dec 06, 2007 5.784 5.885 5.767 5.883 2,030,466 -0.14(-2.33%)
Dec 05, 2007 5.989 6.117 5.939 6.023 1,637,227 -0.03(-0.55%)
Dec 04, 2007 6.081 6.112 6.045 6.056 1,316,937 +0.15(+2.57%)
Dec 03, 2007 5.867 5.936 5.851 5.904 2,618,234 +0.23(+4.12%)
Nov 30, 2007 5.794 5.794 5.637 5.671 1,186,367 +0.00(+0.00%)
Nov 29, 2007 5.598 5.705 5.581 5.671 1,367,547 +0.07(+1.26%)
Nov 28, 2007 5.540 5.624 5.507 5.600 1,937,336 +0.04(+0.67%)
Nov 27, 2007 5.543 5.575 5.503 5.563 1,509,759 +0.00(+0.00%)
Nov 26, 2007 5.605 5.654 5.562 5.563 677,009 -0.07(-1.22%)
Nov 23, 2007 5.607 5.661 5.565 5.632 591,048 +0.03(+0.56%)
Nov 21, 2007 5.543 5.662 5.538 5.600 2,511,800 -0.06(-1.05%)
Nov 20, 2007 5.626 5.696 5.576 5.660 1,494,477 +0.27(+4.99%)
Nov 19, 2007 5.451 5.461 5.372 5.391 685,099 -0.06(-1.09%)
Nov 16, 2007 5.497 5.500 5.409 5.450 953,094 -0.05(-0.93%)
Nov 15, 2007 5.506 5.551 5.480 5.501 827,131 -0.04(-0.67%)
Nov 14, 2007 5.562 5.592 5.538 5.538 928,148 +0.02(+0.45%)
Nov 13, 2007 5.474 5.518 5.466 5.513 795,556 +0.15(+2.82%)
Nov 12, 2007 5.378 5.426 5.355 5.362 927,115 -0.12(-2.15%)
Nov 09, 2007 5.451 5.572 5.432 5.480 1,209,065 -0.03(-0.46%)
Nov 08, 2007 5.438 5.525 5.416 5.505 1,204,571 +0.09(+1.67%)
Nov 07, 2007 5.439 5.508 5.404 5.415 656,244 -0.04(-0.81%)
Nov 06, 2007 5.450 5.459 5.400 5.459 647,591 +0.07(+1.22%)
Nov 05, 2007 5.390 5.422 5.361 5.393 598,914 -0.06(-1.09%)
Nov 02, 2007 5.487 5.487 5.415 5.453 714,652 +0.05(+0.87%)
Nov 01, 2007 5.463 5.493 5.399 5.406 1,036,020 -0.14(-2.57%)
Oct 31, 2007 5.291 5.557 5.251 5.548 2,937,265 +0.29(+5.57%)
Oct 30, 2007 5.251 5.291 5.233 5.256 836,008 -0.04(-0.70%)
Oct 29, 2007 5.290 5.296 5.236 5.292 743,867 -0.04(-0.73%)
Oct 26, 2007 5.291 5.339 5.274 5.332 1,447,283 +0.09(+1.67%)
Oct 25, 2007 5.195 5.258 5.192 5.244 678,694 +0.03(+0.49%)
Oct 24, 2007 5.177 5.223 5.151 5.219 1,146,140 -0.02(-0.48%)
Oct 23, 2007 5.156 5.249 5.148 5.244 1,229,291 +0.16(+3.05%)
Oct 22, 2007 5.080 5.102 4.998 5.088 1,155,129 -0.06(-1.12%)
Oct 19, 2007 5.127 5.203 5.125 5.146 1,184,345 -0.04(-0.87%)
Oct 18, 2007 5.168 5.206 5.163 5.191 604,532 -0.05(-0.95%)
Oct 17, 2007 5.215 5.258 5.184 5.240 1,143,893 -0.00(-0.08%)
Oct 16, 2007 5.185 5.260 5.185 5.244 1,134,903 +0.08(+1.50%)
Oct 15, 2007 5.179 5.196 5.159 5.167 1,233,786 +0.02(+0.42%)
Oct 12, 2007 5.144 5.167 5.129 5.145 925,901 -0.07(-1.26%)
Oct 11, 2007 5.240 5.272 5.170 5.211 1,132,656 -0.13(-2.49%)
Oct 10, 2007 5.295 5.349 5.293 5.344 698,920 -0.01(-0.27%)
Oct 09, 2007 5.273 5.371 5.273 5.358 822,524 +0.12(+2.22%)
Oct 08, 2007 5.256 5.261 5.219 5.241 743,867 -0.05(-0.97%)
Oct 05, 2007 5.272 5.317 5.259 5.292 853,986 -0.01(-0.20%)
Oct 04, 2007 5.322 5.335 5.285 5.303 1,119,172 -0.02(-0.43%)
Oct 03, 2007 5.400 5.406 5.324 5.326 1,080,967 -0.11(-2.04%)
Oct 02, 2007 5.476 5.522 5.412 5.437 1,957,427 -0.07(-1.32%)
Oct 01, 2007 5.422 5.526 5.416 5.510 1,797,867 +0.12(+2.30%)
Sep 28, 2007 5.384 5.404 5.346 5.386 831,513 -0.00(-0.03%)
Sep 27, 2007 5.394 5.406 5.377 5.388 818,029 +0.09(+1.61%)
Sep 26, 2007 5.306 5.315 5.277 5.302 1,141,645 -0.01(-0.25%)
Sep 25, 2007 5.279 5.335 5.264 5.316 676,447 -0.02(-0.42%)
Sep 24, 2007 5.341 5.366 5.323 5.338 838,255 -0.00(-0.07%)
Sep 21, 2007 5.364 5.365 5.325 5.341 669,705 +0.00(+0.04%)
Sep 20, 2007 5.332 5.373 5.329 5.339 1,206,818 +0.04(+0.67%)
Sep 19, 2007 5.345 5.361 5.278 5.304 1,451,777 -0.05(-0.92%)
Sep 18, 2007 5.269 5.361 5.207 5.353 1,451,777 +0.15(+2.85%)
Sep 17, 2007 5.280 5.288 5.190 5.205 1,137,151 -0.17(-3.19%)
Sep 14, 2007 5.322 5.384 5.299 5.376 2,031,589 +0.07(+1.27%)
Sep 13, 2007 5.274 5.331 5.259 5.309 1,289,969 +0.14(+2.67%)
Sep 12, 2007 5.104 5.205 5.104 5.171 1,305,701 +0.02(+0.41%)
Sep 11, 2007 5.103 5.161 5.100 5.149 1,105,688 +0.13(+2.64%)
Sep 10, 2007 5.050 5.062 4.975 5.017 2,085,525 -0.01(-0.23%)
Sep 07, 2007 5.005 5.049 5.005 5.028 1,027,031 -0.02(-0.41%)
Sep 06, 2007 5.062 5.077 5.020 5.049 1,584,370 -0.03(-0.52%)
Sep 05, 2007 5.086 5.095 5.025 5.075 1,818,093 -0.16(-2.98%)
Sep 04, 2007 5.081 5.266 5.070 5.231 4,559,840 +0.26(+5.14%)
Aug 31, 2007 4.953 4.993 4.917 4.975 701,168 +0.08(+1.74%)
Aug 30, 2007 4.865 4.940 4.865 4.890 1,231,539 -0.10(-2.08%)
Aug 29, 2007 4.928 4.994 4.889 4.994 2,096,762 +0.14(+2.83%)
Aug 28, 2007 4.926 4.933 4.850 4.857 1,950,685 -0.17(-3.30%)
Aug 27, 2007 4.974 5.051 4.974 5.022 1,137,151 -0.02(-0.31%)
Aug 24, 2007 4.941 5.042 4.935 5.038 1,002,310 +0.15(+2.97%)
Aug 23, 2007 4.923 4.924 4.862 4.892 1,080,967 +0.04(+0.74%)
Aug 22, 2007 4.819 4.861 4.803 4.856 1,528,187 +0.09(+1.92%)
Aug 21, 2007 4.788 4.807 4.759 4.765 1,647,295 -0.09(-1.94%)
Aug 20, 2007 4.786 4.880 4.752 4.859 2,200,140 +0.24(+5.11%)
Aug 17, 2007 4.676 4.706 4.546 4.623 1,231,539 +0.04(+0.95%)
Aug 16, 2007 4.577 4.629 4.472 4.579 2,404,647 -0.13(-2.75%)
Aug 15, 2007 4.724 4.775 4.701 4.709 1,597,854 -0.05(-1.11%)
Aug 14, 2007 4.845 4.846 4.747 4.762 2,622,638 -0.01(-0.21%)
Aug 13, 2007 4.775 4.850 4.762 4.771 3,512,583 +0.00(+0.05%)
Aug 10, 2007 4.737 4.803 4.702 4.769 2,530,498 -0.02(-0.44%)
Aug 09, 2007 4.844 4.880 4.782 4.790 3,305,828 -0.29(-5.65%)
Aug 08, 2007 5.048 5.115 5.034 5.077 3,633,939 -0.04(-0.74%)
Aug 07, 2007 5.063 5.155 5.052 5.115 2,049,568 +0.00(+0.01%)
Aug 06, 2007 5.028 5.135 5.000 5.114 2,552,971 +0.18(+3.55%)
Aug 03, 2007 4.970 4.973 4.826 4.939 1,564,144 +0.11(+2.35%)
Aug 02, 2007 4.794 4.840 4.759 4.826 3,809,231 +0.11(+2.42%)
Aug 01, 2007 4.728 4.738 4.658 4.712 2,285,538 +0.04(+0.93%)
Jul 31, 2007 4.717 4.737 4.668 4.668 3,211,440 -0.00(-0.09%)
Jul 30, 2007 4.700 4.701 4.663 4.672 6,285,793 +0.10(+2.25%)
Jul 27, 2007 4.650 4.652 4.565 4.569 1,932,707 -0.14(-2.88%)
Jul 26, 2007 4.779 4.779 4.665 4.705 2,645,112 -0.13(-2.77%)
Jul 25, 2007 4.856 4.861 4.811 4.839 1,910,233 -0.01(-0.23%)
Jul 24, 2007 4.895 4.900 4.835 4.850 2,422,626 -0.07(-1.46%)
Jul 23, 2007 4.953 4.955 4.903 4.922 1,098,946 +0.03(+0.63%)
Jul 20, 2007 4.962 4.975 4.882 4.892 979,837 -0.06(-1.14%)
Jul 19, 2007 4.951 4.959 4.925 4.948 613,522 +0.03(+0.67%)
Jul 18, 2007 4.870 4.921 4.870 4.915 1,438,293 +0.04(+0.90%)
Jul 17, 2007 4.877 4.912 4.866 4.871 701,168 -0.01(-0.21%)
Jul 16, 2007 4.915 4.919 4.876 4.881 1,577,628 -0.04(-0.86%)
Jul 13, 2007 4.899 4.929 4.879 4.924 1,006,805 -0.02(-0.41%)
Jul 12, 2007 4.917 4.945 4.848 4.944 1,860,792 -0.03(-0.57%)
Jul 11, 2007 4.957 4.991 4.935 4.972 930,396 +0.04(+0.88%)
Jul 10, 2007 4.947 4.973 4.928 4.929 1,415,820 -0.04(-0.79%)
Jul 09, 2007 4.953 4.974 4.923 4.968 889,944 +0.06(+1.15%)
Jul 06, 2007 4.921 4.947 4.910 4.911 986,579 -0.05(-0.92%)
Jul 05, 2007 4.985 4.992 4.931 4.957 1,379,863 -0.07(-1.38%)
Jul 03, 2007 5.000 5.041 5.000 5.026 1,024,784 +0.11(+2.31%)
Jul 02, 2007 4.919 4.944 4.901 4.913 1,867,534 +0.08(+1.69%)
Jun 29, 2007 4.858 4.887 4.808 4.831 1,047,257 +0.14(+2.95%)
Jun 28, 2007 4.690 4.712 4.670 4.693 1,204,571 -0.04(-0.91%)
Jun 27, 2007 4.699 4.736 4.683 4.736 901,180 +0.04(+0.80%)
Jun 26, 2007 4.701 4.734 4.690 4.698 1,152,882 +0.05(+1.00%)
Jun 25, 2007 4.674 4.711 4.645 4.652 1,222,549 -0.06(-1.31%)
Jun 22, 2007 4.719 4.771 4.682 4.714 1,764,157 -0.03(-0.67%)
Jun 21, 2007 4.702 4.771 4.685 4.746 1,867,534 +0.25(+5.55%)
Jun 20, 2007 4.571 4.571 4.490 4.496 732,630 -0.05(-1.12%)
Jun 19, 2007 4.521 4.556 4.510 4.547 952,869 +0.07(+1.51%)
Jun 18, 2007 4.492 4.492 4.456 4.479 955,116 -0.09(-1.89%)
Jun 15, 2007 4.582 4.582 4.548 4.565 1,058,494 -0.03(-0.58%)
Jun 14, 2007 4.605 4.613 4.580 4.592 820,276 +0.03(+0.73%)
Jun 13, 2007 4.492 4.559 4.476 4.559 703,415 +0.04(+0.84%)
Jun 12, 2007 4.530 4.568 4.505 4.521 903,428 -0.06(-1.31%)
Jun 11, 2007 4.563 4.605 4.548 4.581 912,417 +0.05(+1.10%)
Jun 08, 2007 4.474 4.535 4.461 4.531 1,463,014 -0.04(-0.90%)
Jun 07, 2007 4.569 4.619 4.542 4.572 1,597,854 -0.06(-1.21%)
Jun 06, 2007 4.685 4.685 4.614 4.628 588,801 -0.11(-2.35%)
Jun 05, 2007 4.761 4.775 4.703 4.739 923,654 -0.01(-0.19%)
Jun 04, 2007 4.732 4.760 4.731 4.748 613,522 +0.08(+1.73%)
Jun 01, 2007 4.689 4.704 4.654 4.668 633,748 -0.01(-0.31%)
May 31, 2007 4.698 4.705 4.676 4.682 698,920 +0.04(+0.82%)
May 30, 2007 4.593 4.648 4.581 4.644 600,038 +0.03(+0.69%)
May 29, 2007 4.621 4.645 4.604 4.612 910,170 +0.05(+1.20%)
May 25, 2007 4.584 4.592 4.551 4.557 777,577 -0.03(-0.76%)
May 24, 2007 4.637 4.637 4.574 4.592 2,539,487 -0.06(-1.29%)
May 23, 2007 4.630 4.669 4.625 4.652 1,184,345 +0.06(+1.21%)
May 22, 2007 4.619 4.625 4.584 4.597 586,554 +0.02(+0.43%)
May 21, 2007 4.570 4.605 4.562 4.577 1,193,334 +0.02(+0.50%)
May 18, 2007 4.550 4.578 4.523 4.554 2,809,167 +0.04(+0.90%)
May 17, 2007 4.509 4.521 4.498 4.514 712,404 -0.01(-0.18%)
May 16, 2007 4.510 4.527 4.494 4.522 1,229,291 -0.05(-1.19%)
May 15, 2007 4.559 4.601 4.558 4.576 1,896,749 -0.03(-0.58%)
May 14, 2007 4.617 4.627 4.533 4.603 1,564,144 -0.03(-0.75%)
May 11, 2007 4.610 4.644 4.610 4.638 1,022,536 +0.06(+1.21%)
May 10, 2007 4.617 4.641 4.579 4.582 1,325,927 -0.09(-1.91%)
May 09, 2007 4.634 4.678 4.616 4.671 838,255 -0.00(-0.10%)
May 08, 2007 4.656 4.675 4.634 4.675 793,308 +0.00(+0.09%)
May 07, 2007 4.664 4.685 4.662 4.671 979,837 +0.00(+0.00%)
May 04, 2007 4.628 4.682 4.628 4.671 1,298,959 +0.03(+0.55%)
May 03, 2007 4.659 4.679 4.635 4.646 1,939,449 -0.03(-0.73%)
May 02, 2007 4.613 4.696 4.599 4.680 1,851,803 +0.29(+6.66%)
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.