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

Exact Sciences Cor (NQ: EXAS )

55.59 +2.08 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2008 0.8500 0.9200 0.8500 0.8700 50,165 -0.03(-3.33%)
Sep 29, 2008 0.8800 1.040 0.8200 0.9000 21,091 -0.04(-4.26%)
Sep 26, 2008 0.8400 0.9700 0.8400 0.9400 17,520 +0.07(+8.05%)
Sep 25, 2008 0.9000 0.9600 0.8700 0.8700 21,343 +0.02(+2.35%)
Sep 24, 2008 0.9012 0.9250 0.8300 0.8500 25,100 -0.04(-4.49%)
Sep 23, 2008 1.000 1.000 0.8800 0.8900 44,774 -0.09(-9.18%)
Sep 22, 2008 1.000 1.100 0.9300 0.9800 49,055 -0.06(-5.77%)
Sep 19, 2008 1.060 1.100 0.9150 1.040 38,183 -0.07(-6.31%)
Sep 18, 2008 1.140 1.150 1.050 1.110 79,672 +0.04(+3.74%)
Sep 17, 2008 1.110 1.150 1.060 1.070 80,080 -0.01(-0.93%)
Sep 16, 2008 1.100 1.160 0.9000 1.080 43,086 +0.08(+8.00%)
Sep 15, 2008 0.8400 1.010 0.8110 1.000 53,705 +0.16(+19.05%)
Sep 12, 2008 0.8000 0.8700 0.8000 0.8400 17,600 +0.01(+1.20%)
Sep 11, 2008 0.8500 1.070 0.8000 0.8300 78,792 -0.10(-10.75%)
Sep 10, 2008 0.9900 0.9900 0.9000 0.9300 24,516 -0.04(-4.12%)
Sep 09, 2008 1.060 1.100 0.9700 0.9700 39,485 -0.10(-9.35%)
Sep 08, 2008 1.090 1.165 1.050 1.070 79,674 +0.00(+0.00%)
Sep 05, 2008 1.090 1.090 1.040 1.070 41,877 -0.01(-0.93%)
Sep 04, 2008 1.060 1.080 1.030 1.080 34,509 +0.01(+0.93%)
Sep 03, 2008 1.070 1.190 1.030 1.070 115,229 +0.02(+1.90%)
Sep 02, 2008 1.070 1.070 1.010 1.050 28,028 -0.02(-1.87%)
Aug 29, 2008 1.080 1.100 1.050 1.070 17,107 -0.03(-2.73%)
Aug 28, 2008 1.120 1.120 1.100 1.100 50,644 -0.04(-3.51%)
Aug 27, 2008 1.120 1.170 1.120 1.140 40,204 -0.01(-0.87%)
Aug 26, 2008 1.170 1.190 1.140 1.150 52,874 +0.00(+0.00%)
Aug 25, 2008 1.150 1.220 1.150 1.150 127,265 +0.07(+6.48%)
Aug 22, 2008 0.9900 1.080 0.9711 1.080 59,293 +0.11(+11.34%)
Aug 21, 2008 0.9000 0.9700 0.8950 0.9700 82,364 +0.08(+8.99%)
Aug 20, 2008 0.8800 0.9000 0.8800 0.8900 32,565 -0.01(-1.11%)
Aug 19, 2008 0.9000 0.9050 0.8530 0.9000 92,860 +0.02(+2.27%)
Aug 18, 2008 0.8899 0.8900 0.8510 0.8800 26,372 -0.02(-2.22%)
Aug 15, 2008 0.9000 0.9400 0.8700 0.9000 58,268 +0.00(+0.00%)
Aug 14, 2008 0.9010 0.9100 0.8700 0.9000 73,391 -0.02(-2.17%)
Aug 13, 2008 0.8900 0.9400 0.8900 0.9200 24,252 -0.01(-1.08%)
Aug 12, 2008 0.9500 0.9500 0.8900 0.9300 44,982 +0.05(+5.68%)
Aug 11, 2008 1.000 1.000 0.8199 0.8800 57,446 -0.04(-4.35%)
Aug 08, 2008 0.8500 0.9799 0.8300 0.9200 88,232 +0.13(+16.46%)
Aug 07, 2008 0.8000 0.8400 0.7710 0.7900 82,432 -0.02(-2.47%)
Aug 06, 2008 0.8500 0.8700 0.8100 0.8100 33,551 -0.05(-5.81%)
Aug 05, 2008 0.9000 0.9000 0.8600 0.8600 26,650 -0.04(-4.44%)
Aug 04, 2008 0.8000 0.9600 0.8000 0.9000 63,941 -0.04(-4.26%)
Aug 01, 2008 0.9310 0.9600 0.9000 0.9400 17,480 -0.03(-3.09%)
Jul 31, 2008 1.010 1.010 0.9500 0.9700 32,750 -0.01(-1.02%)
Jul 30, 2008 0.9600 0.9900 0.9400 0.9800 19,321 -0.01(-1.01%)
Jul 29, 2008 0.9900 1.050 0.9800 0.9900 106,018 -0.04(-3.88%)
Jul 28, 2008 0.9200 1.040 0.9200 1.030 166,009 +0.07(+7.29%)
Jul 25, 2008 0.9155 0.9800 0.9155 0.9600 60,838 +0.01(+1.05%)
Jul 24, 2008 0.9112 1.000 0.9112 0.9500 82,922 +0.02(+2.15%)
Jul 23, 2008 0.9900 1.000 0.9198 0.9300 71,574 +0.02(+2.20%)
Jul 22, 2008 0.9088 0.9500 0.8800 0.9100 179,488 +0.10(+12.35%)
Jul 21, 2008 0.7500 0.8593 0.7200 0.8100 174,824 +0.10(+14.07%)
Jul 18, 2008 0.9000 0.9100 0.7000 0.7101 250,168 -0.19(-21.10%)
Jul 17, 2008 1.050 1.050 0.7500 0.9000 477,714 -0.10(-10.00%)
Jul 16, 2008 0.9900 1.040 0.9700 1.000 273,732 +0.05(+5.26%)
Jul 15, 2008 0.8500 1.040 0.8500 0.9500 1,264,282 +0.17(+21.81%)
Jul 14, 2008 1.200 1.350 0.7500 0.7799 1,840,398 -0.46(-37.10%)
Jul 11, 2008 1.350 1.370 1.240 1.240 116,300 -0.21(-14.48%)
Jul 10, 2008 1.510 1.550 1.440 1.450 68,572 -0.02(-1.36%)
Jul 09, 2008 1.390 1.500 1.390 1.470 34,635 +0.06(+4.26%)
Jul 08, 2008 1.610 1.650 1.210 1.410 133,643 -0.16(-10.19%)
Jul 07, 2008 1.620 1.650 1.520 1.570 72,914 -0.06(-3.68%)
Jul 04, 2008 1.710 1.710 1.593 1.630 16,041 +0.00(+0.00%)
Jul 03, 2008 1.710 1.710 1.593 1.630 16,041 -0.04(-2.40%)
Jul 02, 2008 1.760 1.790 1.590 1.670 51,741 -0.09(-5.11%)
Jul 01, 2008 1.760 1.790 1.750 1.760 30,735 -0.04(-2.22%)
Jun 30, 2008 1.840 1.840 1.800 1.800 15,800 +0.03(+1.69%)
Jun 27, 2008 1.790 1.820 1.770 1.770 18,281 -0.02(-1.12%)
Jun 26, 2008 1.810 1.920 1.790 1.790 31,620 -0.04(-2.19%)
Jun 25, 2008 1.870 1.870 1.830 1.830 31,874 -0.06(-3.17%)
Jun 24, 2008 1.780 2.090 1.780 1.890 45,760 +0.06(+3.27%)
Jun 23, 2008 1.900 1.900 1.830 1.830 31,399 -0.09(-4.69%)
Jun 20, 2008 2.000 2.000 1.910 1.920 31,337 -0.08(-4.00%)
Jun 19, 2008 1.920 2.000 1.880 2.000 45,540 +0.11(+5.82%)
Jun 18, 2008 1.960 2.038 1.850 1.890 48,865 -0.05(-2.58%)
Jun 17, 2008 2.000 2.000 1.900 1.940 38,560 -0.05(-2.51%)
Jun 16, 2008 1.950 2.050 1.950 1.990 32,562 +0.08(+4.19%)
Jun 13, 2008 1.960 2.000 1.910 1.910 22,607 -0.09(-4.50%)
Jun 12, 2008 2.020 2.100 1.940 2.000 37,766 -0.08(-3.85%)
Jun 11, 2008 2.150 2.250 2.000 2.080 42,037 -0.10(-4.59%)
Jun 10, 2008 2.170 2.190 2.050 2.180 25,767 +0.09(+4.31%)
Jun 09, 2008 2.010 2.110 1.992 2.090 31,217 +0.06(+2.96%)
Jun 06, 2008 2.200 2.250 1.950 2.030 83,101 -0.17(-7.73%)
Jun 05, 2008 2.220 2.250 2.130 2.200 144,706 +0.05(+2.33%)
Jun 04, 2008 2.000 2.190 1.900 2.150 114,331 +0.11(+5.39%)
Jun 03, 2008 1.990 2.040 1.940 2.040 74,048 +0.02(+0.99%)
Jun 02, 2008 1.970 2.020 1.930 2.020 45,039 +0.04(+2.02%)
May 30, 2008 1.800 2.010 1.800 1.980 153,090 +0.18(+10.00%)
May 29, 2008 1.800 1.860 1.790 1.800 78,795 -0.04(-2.17%)
May 28, 2008 1.890 1.900 1.730 1.840 192,665 -0.05(-2.65%)
May 27, 2008 2.010 2.010 1.860 1.890 117,375 -0.07(-3.50%)
May 26, 2008 1.930 2.040 1.930 1.959 47,862 +0.00(+0.00%)
May 23, 2008 1.930 2.040 1.930 1.959 47,862 -0.00(-0.07%)
May 22, 2008 2.010 2.030 1.950 1.960 63,286 -0.08(-4.06%)
May 21, 2008 2.060 2.080 2.020 2.043 33,689 -0.07(-3.18%)
May 20, 2008 2.080 2.110 2.030 2.110 47,414 +0.01(+0.48%)
May 19, 2008 2.100 2.130 2.080 2.100 37,893 -0.01(-0.47%)
May 16, 2008 2.160 2.200 2.110 2.110 47,853 -0.06(-2.76%)
May 15, 2008 2.170 2.190 2.160 2.170 13,452 +0.02(+0.93%)
May 14, 2008 2.220 2.270 2.150 2.150 36,209 -0.10(-4.44%)
May 13, 2008 2.160 2.250 2.160 2.250 36,649 +0.06(+2.74%)
May 12, 2008 2.240 2.250 2.160 2.190 36,858 +0.01(+0.46%)
May 09, 2008 2.160 2.210 2.100 2.180 47,452 -0.01(-0.46%)
May 08, 2008 2.130 2.190 2.094 2.190 91,102 +0.03(+1.39%)
May 07, 2008 2.090 2.160 2.050 2.160 87,175 +0.10(+4.85%)
May 06, 2008 2.230 2.330 2.030 2.060 175,175 -0.17(-7.62%)
May 05, 2008 2.220 2.260 2.125 2.230 66,305 +0.02(+0.90%)
May 02, 2008 2.260 2.320 2.120 2.210 108,592 -0.05(-2.21%)
May 01, 2008 2.390 2.440 2.250 2.260 68,834 -0.16(-6.61%)
Apr 30, 2008 2.280 2.420 2.260 2.420 183,902 +0.11(+4.76%)
Apr 29, 2008 2.340 2.350 2.290 2.310 86,872 -0.04(-1.70%)
Apr 28, 2008 2.390 2.390 2.320 2.350 58,071 -0.04(-1.67%)
Apr 25, 2008 2.400 2.420 2.360 2.390 89,508 +0.01(+0.42%)
Apr 24, 2008 2.400 2.421 2.360 2.380 53,327 +0.00(+0.00%)
Apr 23, 2008 2.363 2.400 2.360 2.380 22,472 -0.01(-0.42%)
Apr 22, 2008 2.520 2.520 2.360 2.390 57,122 -0.10(-4.02%)
Apr 21, 2008 2.370 2.540 2.330 2.490 313,318 +0.12(+5.06%)
Apr 18, 2008 2.400 2.440 2.360 2.370 38,136 +0.01(+0.42%)
Apr 17, 2008 2.330 2.450 2.330 2.360 57,613 +0.00(+0.00%)
Apr 16, 2008 2.370 2.440 2.350 2.360 258,610 -0.04(-1.67%)
Apr 15, 2008 2.630 2.630 2.390 2.400 41,459 -0.17(-6.61%)
Apr 14, 2008 2.400 2.570 2.380 2.570 54,612 +0.17(+7.08%)
Apr 11, 2008 2.400 2.400 2.310 2.400 54,971 +0.00(+0.00%)
Apr 10, 2008 2.450 2.460 2.360 2.400 42,965 -0.06(-2.44%)
Apr 09, 2008 2.550 2.600 2.450 2.460 65,643 -0.09(-3.53%)
Apr 08, 2008 2.580 2.690 2.500 2.550 74,216 -0.01(-0.39%)
Apr 07, 2008 2.710 2.710 2.500 2.560 97,889 -0.11(-4.12%)
Apr 04, 2008 2.550 2.720 2.530 2.670 101,780 +0.10(+3.89%)
Apr 03, 2008 2.880 2.890 2.550 2.570 219,317 -0.29(-10.14%)
Apr 02, 2008 2.870 2.950 2.800 2.860 68,697 -0.01(-0.35%)
Apr 01, 2008 2.940 3.000 2.840 2.870 81,029 -0.04(-1.37%)
Mar 31, 2008 2.690 2.910 2.690 2.910 262,336 +0.16(+5.82%)
Mar 28, 2008 2.910 3.040 2.730 2.750 126,449 -0.16(-5.50%)
Mar 27, 2008 2.710 2.910 2.690 2.910 106,129 +0.17(+6.20%)
Mar 26, 2008 2.660 2.810 2.590 2.740 58,054 +0.05(+1.86%)
Mar 25, 2008 2.730 2.779 2.500 2.690 161,477 -0.07(-2.54%)
Mar 24, 2008 2.900 2.900 2.650 2.760 123,882 -0.16(-5.48%)
Mar 21, 2008 2.740 2.920 2.550 2.920 168,194 +0.00(+0.00%)
Mar 20, 2008 2.740 2.920 2.550 2.920 168,194 +0.21(+7.75%)
Mar 19, 2008 2.960 2.960 2.500 2.710 238,026 -0.07(-2.52%)
Mar 18, 2008 2.760 2.940 2.700 2.780 300,720 +0.16(+6.11%)
Mar 17, 2008 2.700 2.700 2.530 2.620 117,102 -0.04(-1.50%)
Mar 14, 2008 2.680 2.800 2.645 2.660 99,582 -0.05(-1.85%)
Mar 13, 2008 2.690 2.750 2.600 2.710 232,665 -0.01(-0.37%)
Mar 12, 2008 2.710 2.789 2.550 2.720 425,153 +0.04(+1.49%)
Mar 11, 2008 2.850 2.932 2.460 2.680 354,447 -0.13(-4.63%)
Mar 10, 2008 3.360 3.360 2.560 2.810 615,593 -0.48(-14.59%)
Mar 07, 2008 3.140 3.450 3.010 3.290 1,803,538 +0.26(+8.58%)
Mar 06, 2008 3.930 4.250 2.910 3.030 4,288,500 +0.94(+44.98%)
Mar 05, 2008 2.250 2.300 2.020 2.090 147,300 -0.14(-6.28%)
Mar 04, 2008 2.140 2.380 2.140 2.230 165,895 +0.06(+2.67%)
Mar 03, 2008 2.010 2.200 1.950 2.172 226,333 +0.21(+10.82%)
Feb 29, 2008 2.280 2.280 1.920 1.960 123,251 -0.29(-12.89%)
Feb 28, 2008 1.940 2.500 1.930 2.250 291,695 +0.38(+20.32%)
Feb 27, 2008 1.950 2.060 1.820 1.870 46,827 -0.08(-4.10%)
Feb 26, 2008 1.740 2.080 1.740 1.950 101,342 +0.17(+9.54%)
Feb 25, 2008 1.830 1.860 1.703 1.780 89,029 -0.07(-3.78%)
Feb 22, 2008 1.860 1.860 1.790 1.850 47,526 +0.02(+1.09%)
Feb 21, 2008 1.840 1.890 1.780 1.830 42,398 -0.02(-1.08%)
Feb 20, 2008 1.880 1.880 1.750 1.850 136,427 +0.00(+0.00%)
Feb 19, 2008 1.850 1.880 1.710 1.850 194,110 +0.00(+0.00%)
Feb 18, 2008 1.880 1.920 1.800 1.850 43,574 +0.00(+0.00%)
Feb 15, 2008 1.880 1.920 1.800 1.850 43,574 -0.03(-1.60%)
Feb 14, 2008 1.990 1.990 1.830 1.880 145,531 -0.09(-4.57%)
Feb 13, 2008 2.000 2.030 1.970 1.970 79,738 -0.07(-3.43%)
Feb 12, 2008 2.040 2.110 1.990 2.040 72,652 +0.03(+1.49%)
Feb 11, 2008 2.020 2.150 1.990 2.010 124,017 -0.04(-1.95%)
Feb 08, 2008 2.090 2.250 2.005 2.050 139,806 -0.07(-3.30%)
Feb 07, 2008 2.250 2.340 1.930 2.120 337,976 -0.16(-7.02%)
Feb 06, 2008 2.250 2.310 2.000 2.280 173,888 +0.06(+2.71%)
Feb 05, 2008 2.500 2.510 2.200 2.220 95,615 -0.31(-12.26%)
Feb 04, 2008 2.350 2.600 2.240 2.530 240,137 +0.14(+5.86%)
Feb 01, 2008 2.500 2.700 2.380 2.390 201,868 -0.14(-5.53%)
Jan 31, 2008 2.760 2.820 2.320 2.530 493,548 -0.18(-6.64%)
Jan 30, 2008 2.810 2.890 2.650 2.710 60,053 -0.07(-2.52%)
Jan 29, 2008 2.880 2.890 2.700 2.780 68,048 -0.07(-2.46%)
Jan 28, 2008 2.800 2.890 2.630 2.850 177,842 +0.03(+1.06%)
Jan 25, 2008 2.873 2.900 2.795 2.820 35,480 -0.04(-1.40%)
Jan 24, 2008 2.940 3.030 2.820 2.860 45,199 -0.04(-1.38%)
Jan 23, 2008 2.920 2.990 2.710 2.900 119,001 +0.01(+0.35%)
Jan 22, 2008 2.950 2.960 2.770 2.890 60,933 -0.12(-3.99%)
Jan 21, 2008 3.200 3.200 2.910 3.010 129,860 +0.00(+0.00%)
Jan 18, 2008 3.200 3.200 2.910 3.010 129,860 -0.20(-6.23%)
Jan 17, 2008 3.160 3.230 3.120 3.210 80,008 +0.05(+1.58%)
Jan 16, 2008 3.160 3.400 3.120 3.160 119,438 +0.04(+1.28%)
Jan 15, 2008 3.270 3.290 3.100 3.120 71,572 -0.18(-5.46%)
Jan 14, 2008 3.100 3.310 3.100 3.300 158,493 +0.20(+6.45%)
Jan 11, 2008 3.190 3.240 3.100 3.100 51,446 -0.06(-1.90%)
Jan 10, 2008 3.180 3.250 2.980 3.160 129,722 -0.03(-0.94%)
Jan 09, 2008 3.340 3.400 3.190 3.190 112,892 -0.18(-5.34%)
Jan 08, 2008 3.370 3.430 3.280 3.370 36,464 +0.01(+0.30%)
Jan 07, 2008 3.390 3.450 3.270 3.360 82,867 +0.01(+0.30%)
Jan 04, 2008 3.510 3.510 3.350 3.350 64,114 -0.12(-3.46%)
Jan 03, 2008 3.380 3.660 3.300 3.470 92,932 +0.09(+2.66%)
Jan 02, 2008 3.250 3.490 3.240 3.380 95,198 +0.16(+4.97%)
Jan 01, 2008 3.450 3.530 3.130 3.220 200,581 +0.00(+0.00%)
Dec 31, 2007 3.450 3.530 3.130 3.220 200,581 -0.23(-6.67%)
Dec 28, 2007 3.450 3.470 3.250 3.450 81,837 +0.01(+0.29%)
Dec 27, 2007 3.530 3.590 3.350 3.440 176,579 -0.12(-3.37%)
Dec 26, 2007 3.510 3.630 3.460 3.560 148,038 +0.08(+2.30%)
Dec 24, 2007 3.400 3.480 3.260 3.480 51,755 +0.06(+1.75%)
Dec 21, 2007 3.500 3.590 3.350 3.420 142,631 -0.03(-0.87%)
Dec 20, 2007 3.220 3.600 3.040 3.450 235,338 +0.21(+6.48%)
Dec 19, 2007 3.150 3.260 3.120 3.240 84,002 +0.08(+2.53%)
Dec 18, 2007 3.190 3.250 3.000 3.160 126,649 +0.01(+0.32%)
Dec 17, 2007 3.090 3.560 3.000 3.150 84,862 +0.15(+5.00%)
Dec 14, 2007 3.490 3.900 2.810 3.000 372,262 -0.17(-5.36%)
Dec 13, 2007 3.050 3.170 2.870 3.170 293,596 +0.17(+5.67%)
Dec 12, 2007 3.200 3.200 2.950 3.000 181,878 -0.15(-4.76%)
Dec 11, 2007 3.120 3.270 3.030 3.150 214,067 -0.02(-0.63%)
Dec 10, 2007 3.300 3.310 3.060 3.170 308,969 -0.13(-3.94%)
Dec 07, 2007 3.230 3.410 3.230 3.300 101,006 +0.07(+2.17%)
Dec 06, 2007 3.310 3.400 3.170 3.230 171,580 -0.11(-3.29%)
Dec 05, 2007 3.550 3.550 3.260 3.340 156,597 -0.07(-2.05%)
Dec 04, 2007 3.750 3.750 3.250 3.410 311,428 -0.32(-8.58%)
Dec 03, 2007 4.320 4.340 3.580 3.730 431,142 -0.56(-13.05%)
Nov 30, 2007 4.310 4.400 4.150 4.290 231,886 +0.02(+0.47%)
Nov 29, 2007 4.080 4.320 4.080 4.270 113,994 +0.01(+0.23%)
Nov 28, 2007 4.350 4.460 4.190 4.260 193,773 -0.08(-1.93%)
Nov 27, 2007 4.440 4.510 4.320 4.344 42,875 -0.13(-2.82%)
Nov 26, 2007 4.410 4.470 4.200 4.470 133,417 +0.09(+2.05%)
Nov 23, 2007 4.500 4.540 4.250 4.380 27,942 -0.15(-3.31%)
Nov 21, 2007 4.500 4.620 4.340 4.530 101,518 -0.03(-0.66%)
Nov 20, 2007 4.770 4.770 4.380 4.560 274,952 -0.21(-4.40%)
Nov 19, 2007 5.050 5.210 4.590 4.770 215,323 -0.26(-5.17%)
Nov 16, 2007 5.260 5.260 4.800 5.030 295,858 +0.26(+5.45%)
Nov 15, 2007 4.840 4.990 4.710 4.770 86,485 -0.10(-2.05%)
Nov 14, 2007 4.710 5.060 4.680 4.870 132,813 -0.03(-0.61%)
Nov 13, 2007 5.020 5.240 4.700 4.900 240,933 -0.18(-3.54%)
Nov 12, 2007 5.010 5.760 4.910 5.080 515,925 -0.28(-5.22%)
Nov 09, 2007 4.680 5.360 4.580 5.360 569,476 +0.68(+14.53%)
Nov 08, 2007 4.350 4.750 4.350 4.680 444,668 +0.31(+7.10%)
Nov 07, 2007 4.100 4.380 4.090 4.370 180,513 +0.23(+5.56%)
Nov 06, 2007 4.220 4.320 4.140 4.140 141,641 -0.01(-0.24%)
Nov 05, 2007 4.230 4.440 4.140 4.150 144,401 -0.19(-4.38%)
Nov 02, 2007 4.060 4.530 4.040 4.340 181,425 -0.05(-1.14%)
Nov 01, 2007 4.310 4.600 4.050 4.390 166,719 +0.10(+2.33%)
Oct 31, 2007 4.550 4.610 4.290 4.290 134,629 -0.21(-4.67%)
Oct 30, 2007 4.500 4.600 4.450 4.500 106,894 +0.04(+0.90%)
Oct 29, 2007 4.400 4.760 4.290 4.460 162,546 +0.03(+0.68%)
Oct 26, 2007 4.300 4.490 4.090 4.430 125,086 +0.11(+2.55%)
Oct 25, 2007 4.230 4.420 4.230 4.320 89,162 +0.00(+0.00%)
Oct 24, 2007 3.970 4.390 3.960 4.320 360,800 +0.35(+8.82%)
Oct 23, 2007 3.750 4.000 3.750 3.970 359,033 -0.08(-1.98%)
Oct 22, 2007 4.670 4.670 4.030 4.050 369,700 -0.39(-8.78%)
Oct 19, 2007 4.700 4.750 4.330 4.440 265,869 -0.26(-5.53%)
Oct 18, 2007 4.600 4.719 4.300 4.700 454,176 -0.02(-0.42%)
Oct 17, 2007 3.560 4.950 3.540 4.720 3,171,621 -1.30(-21.59%)
Oct 16, 2007 5.640 6.170 5.580 6.020 839,821 +0.51(+9.26%)
Oct 15, 2007 4.980 5.590 4.750 5.510 511,129 +0.67(+13.84%)
Oct 12, 2007 4.770 5.000 4.710 4.840 245,231 +0.20(+4.31%)
Oct 11, 2007 4.600 4.950 4.450 4.640 373,298 +0.22(+4.98%)
Oct 10, 2007 4.600 4.610 4.390 4.420 217,935 -0.16(-3.49%)
Oct 09, 2007 4.690 5.170 4.416 4.580 748,660 +0.02(+0.44%)
Oct 08, 2007 3.740 4.750 3.740 4.560 825,370 +0.83(+22.25%)
Oct 05, 2007 3.550 3.780 3.490 3.730 492,755 +0.34(+10.03%)
Oct 04, 2007 3.420 3.550 3.330 3.390 110,890 +0.00(+0.00%)
Oct 03, 2007 3.380 3.500 3.330 3.390 81,848 +0.04(+1.19%)
Oct 02, 2007 3.420 3.480 3.290 3.350 148,439 -0.04(-1.18%)
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.