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

Iconix Brand Group (NQ: ICON )

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, 2010 18.56 18.70 17.26 17.26 1,489,154 -1.34(-7.20%)
Apr 29, 2010 18.53 18.78 18.28 18.60 996,133 +0.27(+1.47%)
Apr 28, 2010 18.86 18.97 18.14 18.33 1,358,325 -0.26(-1.40%)
Apr 27, 2010 18.52 19.08 18.20 18.59 2,396,860 +0.20(+1.09%)
Apr 26, 2010 17.56 18.60 17.46 18.39 3,085,559 +0.75(+4.25%)
Apr 23, 2010 17.19 17.69 17.02 17.64 933,112 +0.52(+3.04%)
Apr 22, 2010 16.83 17.28 16.81 17.12 1,276,331 +0.10(+0.59%)
Apr 21, 2010 17.01 17.13 16.92 17.02 729,110 +0.04(+0.24%)
Apr 20, 2010 17.10 17.34 16.87 16.98 590,509 -0.02(-0.12%)
Apr 19, 2010 16.90 17.08 16.53 17.00 794,792 +0.10(+0.59%)
Apr 16, 2010 17.11 17.42 16.82 16.90 901,678 -0.21(-1.23%)
Apr 15, 2010 16.68 17.14 16.57 17.11 690,781 +0.36(+2.15%)
Apr 14, 2010 16.74 16.87 16.54 16.75 584,814 +0.16(+0.96%)
Apr 13, 2010 16.55 16.90 16.48 16.59 992,837 +0.03(+0.18%)
Apr 12, 2010 16.73 16.83 16.49 16.56 660,874 -0.12(-0.72%)
Apr 09, 2010 16.71 16.85 16.47 16.68 392,846 +0.05(+0.30%)
Apr 08, 2010 16.23 16.71 16.13 16.63 909,441 +0.37(+2.28%)
Apr 07, 2010 15.92 16.26 15.88 16.26 632,571 +0.36(+2.26%)
Apr 06, 2010 15.67 15.92 15.61 15.90 460,299 +0.18(+1.15%)
Apr 05, 2010 15.59 15.93 15.57 15.72 427,789 +0.22(+1.42%)
Apr 01, 2010 15.50 15.50 15.50 15.50 484,600 +0.14(+0.91%)
Mar 31, 2010 15.64 15.78 15.33 15.36 543,395 -0.38(-2.41%)
Mar 30, 2010 15.71 15.97 15.42 15.74 322,882 +0.05(+0.32%)
Mar 29, 2010 16.02 16.04 15.64 15.69 442,808 -0.30(-1.88%)
Mar 26, 2010 15.70 16.07 15.54 15.99 798,360 +0.30(+1.91%)
Mar 25, 2010 15.37 15.79 15.23 15.69 825,416 +0.46(+3.02%)
Mar 24, 2010 15.43 15.60 15.23 15.23 322,871 -0.30(-1.93%)
Mar 23, 2010 15.41 15.55 15.29 15.53 378,876 +0.15(+0.98%)
Mar 22, 2010 15.15 15.57 14.93 15.38 462,341 +0.16(+1.05%)
Mar 19, 2010 15.82 15.82 15.06 15.22 1,474,585 -0.51(-3.24%)
Mar 18, 2010 15.37 15.77 15.23 15.73 632,393 +0.36(+2.34%)
Mar 17, 2010 15.26 15.50 15.25 15.37 296,150 +0.12(+0.79%)
Mar 16, 2010 15.28 15.28 15.08 15.25 280,628 -0.03(-0.20%)
Mar 15, 2010 15.10 15.42 15.08 15.28 359,137 -0.05(-0.33%)
Mar 12, 2010 15.45 15.49 15.20 15.33 865,289 -0.10(-0.65%)
Mar 11, 2010 15.15 15.58 14.02 15.43 803,606 +0.23(+1.51%)
Mar 10, 2010 15.22 15.26 14.98 15.20 732,694 -0.06(-0.39%)
Mar 09, 2010 15.12 15.38 15.05 15.26 778,803 +0.13(+0.86%)
Mar 08, 2010 14.75 15.19 14.50 15.13 1,434,071 +0.45(+3.07%)
Mar 05, 2010 13.99 14.82 13.76 14.68 1,165,610 +0.77(+5.54%)
Mar 04, 2010 14.08 14.08 13.74 13.91 596,294 -0.10(-0.71%)
Mar 03, 2010 13.85 14.45 13.55 14.01 1,267,067 +0.13(+0.94%)
Mar 02, 2010 13.24 13.90 13.17 13.88 1,072,808 +0.73(+5.55%)
Mar 01, 2010 13.09 13.25 12.99 13.15 584,032 +0.12(+0.92%)
Feb 26, 2010 13.13 13.29 12.90 13.03 473,091 -0.12(-0.91%)
Feb 25, 2010 12.90 13.17 12.80 13.15 640,381 +0.08(+0.61%)
Feb 24, 2010 13.15 13.15 12.94 13.07 1,165,444 -0.17(-1.28%)
Feb 23, 2010 13.38 13.71 13.23 13.24 1,622,758 -0.53(-3.81%)
Feb 22, 2010 13.40 13.77 13.31 13.77 991,463 +0.35(+2.57%)
Feb 19, 2010 13.50 13.56 13.28 13.42 604,225 -0.08(-0.59%)
Feb 18, 2010 13.29 13.56 13.29 13.50 375,962 +0.16(+1.20%)
Feb 17, 2010 13.52 13.60 13.24 13.34 726,981 -0.12(-0.89%)
Feb 16, 2010 13.15 13.49 13.00 13.46 384,071 +0.40(+3.06%)
Feb 12, 2010 12.77 13.06 13.06 13.06 852,800 +0.19(+1.48%)
Feb 11, 2010 13.21 13.24 12.79 12.87 792,444 -0.38(-2.87%)
Feb 10, 2010 13.25 13.39 13.14 13.25 736,711 +0.43(+3.35%)
Feb 09, 2010 12.80 12.98 12.70 12.82 443,340 +0.21(+1.67%)
Feb 08, 2010 12.85 12.88 12.50 12.61 959,044 -0.19(-1.48%)
Feb 05, 2010 12.96 13.09 12.64 12.80 752,778 -0.17(-1.31%)
Feb 04, 2010 13.05 13.19 12.82 12.97 594,949 -0.22(-1.67%)
Feb 03, 2010 13.15 13.40 13.10 13.19 689,464 +0.00(+0.00%)
Feb 02, 2010 13.28 13.30 12.90 13.19 790,768 -0.12(-0.90%)
Feb 01, 2010 12.71 13.31 12.59 13.31 917,206 +0.69(+5.47%)
Jan 29, 2010 13.03 13.20 12.53 12.62 510,456 -0.32(-2.47%)
Jan 28, 2010 13.23 13.25 12.81 12.94 538,664 -0.23(-1.75%)
Jan 27, 2010 12.75 13.18 12.70 13.17 513,085 +0.34(+2.65%)
Jan 26, 2010 12.24 13.07 12.06 12.83 1,685,656 +0.52(+4.22%)
Jan 25, 2010 12.45 12.51 12.06 12.31 426,531 +0.03(+0.24%)
Jan 22, 2010 12.55 12.58 12.24 12.28 565,676 -0.27(-2.15%)
Jan 21, 2010 12.58 12.81 12.53 12.55 754,004 +0.05(+0.40%)
Jan 20, 2010 12.69 12.77 12.22 12.50 715,262 -0.33(-2.57%)
Jan 19, 2010 12.55 12.83 12.44 12.83 1,202,226 +0.28(+2.23%)
Jan 15, 2010 12.93 12.55 12.55 12.55 792,000 -0.32(-2.49%)
Jan 14, 2010 13.17 13.25 12.78 12.87 679,330 -0.38(-2.87%)
Jan 13, 2010 13.20 13.32 13.12 13.25 355,942 +0.14(+1.07%)
Jan 12, 2010 13.03 13.25 13.00 13.11 609,693 -0.04(-0.30%)
Jan 11, 2010 13.34 13.35 13.12 13.15 547,236 -0.16(-1.20%)
Jan 08, 2010 13.19 13.34 13.14 13.31 576,092 +0.11(+0.83%)
Jan 07, 2010 12.98 13.20 12.85 13.20 543,135 +0.23(+1.77%)
Jan 06, 2010 12.73 12.97 12.65 12.97 617,139 +0.22(+1.73%)
Jan 05, 2010 12.88 12.90 12.65 12.75 932,948 -0.11(-0.86%)
Jan 04, 2010 12.84 12.86 12.62 12.86 803,345 +0.19(+1.50%)
Dec 31, 2009 12.81 12.67 12.67 12.67 487,400 -0.08(-0.63%)
Dec 30, 2009 12.33 12.76 12.31 12.75 717,740 +0.37(+2.99%)
Dec 29, 2009 12.30 12.45 12.23 12.38 442,944 +0.08(+0.65%)
Dec 28, 2009 12.48 12.48 12.14 12.30 283,074 -0.12(-0.97%)
Dec 24, 2009 12.49 12.57 12.28 12.42 118,117 +0.02(+0.16%)
Dec 23, 2009 12.55 12.55 12.25 12.40 466,241 -0.08(-0.64%)
Dec 22, 2009 12.74 12.88 12.20 12.48 652,851 -0.10(-0.79%)
Dec 21, 2009 12.19 12.64 12.18 12.58 588,426 +0.44(+3.62%)
Dec 18, 2009 12.22 12.29 11.91 12.14 1,165,650 +0.06(+0.50%)
Dec 17, 2009 12.28 12.48 12.05 12.08 811,810 -0.26(-2.11%)
Dec 16, 2009 12.04 12.39 11.92 12.34 495,004 +0.36(+3.01%)
Dec 15, 2009 12.10 12.25 11.95 11.98 482,169 -0.19(-1.56%)
Dec 14, 2009 11.97 12.17 11.71 12.17 318,786 +0.39(+3.31%)
Dec 11, 2009 11.64 11.80 11.40 11.78 435,919 +0.17(+1.46%)
Dec 10, 2009 11.47 11.70 11.47 11.61 292,167 +0.18(+1.57%)
Dec 09, 2009 11.62 11.62 11.19 11.43 292,426 -0.15(-1.30%)
Dec 08, 2009 11.65 11.69 11.42 11.58 417,462 -0.19(-1.61%)
Dec 07, 2009 11.74 11.80 11.61 11.77 371,837 -0.01(-0.08%)
Dec 04, 2009 11.60 11.84 11.45 11.78 588,118 +0.42(+3.70%)
Dec 03, 2009 11.63 11.70 11.30 11.36 422,138 -0.28(-2.41%)
Dec 02, 2009 11.59 11.75 11.31 11.64 629,516 +0.10(+0.87%)
Dec 01, 2009 11.42 11.61 11.25 11.54 545,940 +0.28(+2.49%)
Nov 30, 2009 11.40 11.40 10.91 11.26 847,312 -0.18(-1.57%)
Nov 27, 2009 11.24 11.66 10.75 11.44 442,381 -0.13(-1.12%)
Nov 25, 2009 11.64 11.84 11.57 11.57 530,082 +0.02(+0.17%)
Nov 24, 2009 12.35 12.35 11.48 11.55 1,130,657 -0.82(-6.63%)
Nov 23, 2009 11.96 12.41 11.90 12.37 1,078,871 +0.61(+5.19%)
Nov 20, 2009 11.73 11.82 11.61 11.76 479,979 -0.01(-0.08%)
Nov 19, 2009 12.20 12.22 11.69 11.77 883,969 -0.57(-4.62%)
Nov 18, 2009 12.27 12.45 12.03 12.34 685,514 +0.10(+0.82%)
Nov 17, 2009 12.18 12.33 12.08 12.24 594,703 -0.03(-0.24%)
Nov 16, 2009 11.97 12.31 11.90 12.27 453,717 +0.40(+3.37%)
Nov 13, 2009 11.75 11.98 11.51 11.87 637,569 +0.11(+0.94%)
Nov 12, 2009 12.07 12.17 11.50 11.76 1,040,402 -0.39(-3.21%)
Nov 11, 2009 12.28 12.37 12.02 12.15 1,059,211 +0.03(+0.25%)
Nov 10, 2009 12.31 12.35 11.96 12.12 1,121,522 -0.30(-2.42%)
Nov 09, 2009 12.08 12.42 12.05 12.42 613,533 +0.41(+3.41%)
Nov 06, 2009 11.91 12.11 11.74 12.01 649,688 +0.07(+0.59%)
Nov 05, 2009 11.70 12.09 11.67 11.94 736,450 +0.37(+3.20%)
Nov 04, 2009 11.90 12.15 11.55 11.57 773,574 -0.23(-1.95%)
Nov 03, 2009 11.57 11.81 11.48 11.80 559,776 +0.17(+1.46%)
Nov 02, 2009 11.77 11.91 11.41 11.63 679,584 -0.03(-0.26%)
Oct 30, 2009 12.15 12.15 11.57 11.66 1,396,132 -0.62(-5.05%)
Oct 29, 2009 12.04 12.38 11.99 12.28 1,071,769 +0.40(+3.37%)
Oct 28, 2009 12.31 12.47 11.86 11.88 1,592,956 -0.50(-4.04%)
Oct 27, 2009 12.90 12.90 12.18 12.38 4,115,504 -0.99(-7.40%)
Oct 26, 2009 13.57 13.97 13.27 13.37 1,412,290 -0.17(-1.26%)
Oct 23, 2009 13.68 13.92 13.45 13.54 873,365 -0.34(-2.45%)
Oct 22, 2009 13.64 13.96 13.50 13.88 1,076,895 +0.17(+1.24%)
Oct 21, 2009 13.71 14.17 13.63 13.71 2,151,883 -0.08(-0.58%)
Oct 20, 2009 13.72 13.93 13.67 13.79 1,526,575 -0.07(-0.51%)
Oct 19, 2009 13.81 13.91 13.46 13.86 1,552,743 +0.14(+1.02%)
Oct 16, 2009 13.57 13.83 13.45 13.72 1,806,768 +0.07(+0.51%)
Oct 15, 2009 13.79 14.09 13.58 13.65 1,503,046 -0.25(-1.80%)
Oct 14, 2009 13.22 14.04 13.09 13.90 3,351,221 +0.88(+6.76%)
Oct 13, 2009 12.40 13.29 12.40 13.02 2,836,929 +0.67(+5.43%)
Oct 12, 2009 12.77 12.91 12.15 12.35 1,983,566 -0.41(-3.21%)
Oct 09, 2009 12.25 12.85 12.22 12.76 1,751,917 +0.54(+4.42%)
Oct 08, 2009 12.19 12.39 11.99 12.22 1,772,246 +0.20(+1.66%)
Oct 07, 2009 12.33 12.44 11.86 12.02 2,636,553 -0.32(-2.59%)
Oct 06, 2009 12.50 12.69 12.13 12.34 2,472,290 -0.16(-1.28%)
Oct 05, 2009 12.76 12.88 12.25 12.50 2,221,822 -0.26(-2.04%)
Oct 02, 2009 12.36 12.77 11.99 12.76 3,215,309 +0.03(+0.24%)
Oct 01, 2009 12.65 12.98 12.25 12.73 4,304,191 +0.26(+2.09%)
Sep 30, 2009 13.48 13.68 12.10 12.47 14,270,389 -3.33(-21.08%)
Sep 29, 2009 15.99 16.07 15.75 15.80 917,444 -0.19(-1.19%)
Sep 28, 2009 15.69 16.00 15.48 15.99 608,011 +0.44(+2.83%)
Sep 25, 2009 15.53 15.72 15.47 15.55 584,388 +0.05(+0.32%)
Sep 24, 2009 16.09 16.27 15.39 15.50 995,879 -0.62(-3.85%)
Sep 23, 2009 17.15 17.45 16.07 16.12 1,176,015 -1.04(-6.06%)
Sep 22, 2009 17.44 17.56 17.04 17.16 425,611 -0.14(-0.81%)
Sep 21, 2009 17.18 17.35 17.01 17.30 540,118 -0.08(-0.46%)
Sep 18, 2009 17.55 17.70 17.30 17.38 1,099,630 -0.12(-0.69%)
Sep 17, 2009 17.26 17.84 17.26 17.50 704,805 +0.24(+1.39%)
Sep 16, 2009 17.03 17.36 17.03 17.26 871,048 +0.21(+1.23%)
Sep 15, 2009 16.99 17.20 16.89 17.05 450,669 +0.06(+0.35%)
Sep 14, 2009 16.94 17.11 16.71 16.99 462,048 -0.04(-0.23%)
Sep 11, 2009 17.53 17.65 16.95 17.03 634,310 -0.47(-2.69%)
Sep 10, 2009 17.35 17.55 17.21 17.50 423,648 +0.18(+1.04%)
Sep 09, 2009 17.03 17.43 16.83 17.32 432,033 +0.30(+1.76%)
Sep 08, 2009 17.06 17.27 16.73 17.02 739,221 +0.15(+0.89%)
Sep 04, 2009 17.02 17.38 16.67 16.87 637,385 -0.14(-0.82%)
Sep 03, 2009 16.67 17.02 16.41 17.01 1,208,977 +0.42(+2.53%)
Sep 02, 2009 16.61 17.13 16.39 16.59 495,053 -0.02(-0.12%)
Sep 01, 2009 17.15 17.60 16.49 16.61 735,716 -0.57(-3.32%)
Aug 31, 2009 17.37 17.58 17.00 17.18 774,915 -0.42(-2.39%)
Aug 28, 2009 17.74 17.84 17.40 17.60 850,423 +0.02(+0.11%)
Aug 27, 2009 17.47 17.62 17.28 17.58 593,996 +0.15(+0.86%)
Aug 26, 2009 17.42 17.69 17.25 17.43 663,674 +0.01(+0.06%)
Aug 25, 2009 17.25 17.75 17.25 17.42 632,113 +0.22(+1.28%)
Aug 24, 2009 17.60 17.63 17.12 17.20 291,397 -0.30(-1.71%)
Aug 21, 2009 17.65 17.72 17.30 17.50 651,738 +0.09(+0.52%)
Aug 20, 2009 17.19 17.53 17.15 17.41 372,601 +0.23(+1.34%)
Aug 19, 2009 16.86 17.23 16.82 17.18 476,682 +0.14(+0.82%)
Aug 18, 2009 17.01 17.24 16.86 17.04 836,175 +0.18(+1.07%)
Aug 17, 2009 16.79 16.98 16.64 16.86 920,156 -0.30(-1.75%)
Aug 14, 2009 17.61 17.73 17.00 17.16 880,340 -0.42(-2.39%)
Aug 13, 2009 17.60 17.68 17.16 17.58 808,806 +0.14(+0.80%)
Aug 12, 2009 17.28 17.75 17.24 17.44 651,327 +0.23(+1.34%)
Aug 11, 2009 17.12 17.29 16.99 17.21 797,348 +0.13(+0.76%)
Aug 10, 2009 17.57 17.76 17.00 17.08 576,424 -0.39(-2.23%)
Aug 07, 2009 17.47 17.61 17.01 17.47 820,810 +0.31(+1.81%)
Aug 06, 2009 17.34 17.50 17.01 17.16 850,647 -0.04(-0.23%)
Aug 05, 2009 17.69 17.83 17.10 17.20 1,045,534 -0.43(-2.44%)
Aug 04, 2009 17.83 17.96 17.36 17.63 795,248 -0.39(-2.16%)
Aug 03, 2009 17.91 18.30 17.73 18.02 1,055,686 +0.50(+2.85%)
Jul 31, 2009 17.39 17.90 17.33 17.52 2,132,702 +0.10(+0.57%)
Jul 30, 2009 17.30 18.02 17.21 17.42 662,988 +0.28(+1.63%)
Jul 29, 2009 17.14 17.28 16.99 17.14 418,958 -0.10(-0.58%)
Jul 28, 2009 17.38 17.63 16.90 17.24 1,029,348 -0.19(-1.09%)
Jul 27, 2009 17.33 17.84 17.03 17.43 568,907 -0.07(-0.40%)
Jul 24, 2009 17.68 17.87 17.25 17.50 417,615 -0.20(-1.13%)
Jul 23, 2009 17.00 18.10 16.97 17.70 1,111,835 +0.62(+3.63%)
Jul 22, 2009 16.62 17.22 16.62 17.08 969,416 +0.45(+2.71%)
Jul 21, 2009 16.71 16.86 16.25 16.63 705,844 +0.07(+0.42%)
Jul 20, 2009 16.18 16.59 15.73 16.56 758,419 +0.52(+3.24%)
Jul 17, 2009 16.00 16.20 15.86 16.04 637,154 +0.00(+0.00%)
Jul 16, 2009 15.89 16.11 15.75 16.04 602,427 +0.10(+0.63%)
Jul 15, 2009 15.75 15.95 15.52 15.94 783,902 +0.38(+2.44%)
Jul 14, 2009 15.23 15.73 15.12 15.56 444,492 +0.37(+2.44%)
Jul 13, 2009 14.89 15.21 14.44 15.19 396,485 +0.28(+1.88%)
Jul 10, 2009 14.87 15.14 14.44 14.91 522,592 -0.05(-0.33%)
Jul 09, 2009 15.14 15.14 14.75 14.96 618,845 -0.03(-0.20%)
Jul 08, 2009 15.13 15.25 14.58 14.99 864,914 -0.02(-0.13%)
Jul 07, 2009 15.00 15.21 14.85 15.01 524,071 +0.06(+0.40%)
Jul 06, 2009 15.03 15.03 14.30 14.95 647,102 -0.13(-0.86%)
Jul 02, 2009 15.62 15.87 15.06 15.08 746,000 -0.79(-4.98%)
Jul 01, 2009 15.60 15.94 15.38 15.87 1,000,844 +0.49(+3.19%)
Jun 30, 2009 15.30 15.53 15.09 15.38 595,295 +0.07(+0.46%)
Jun 29, 2009 15.37 15.59 15.00 15.31 542,155 -0.08(-0.52%)
Jun 26, 2009 14.50 15.45 14.29 15.39 3,369,718 +0.72(+4.91%)
Jun 25, 2009 13.83 14.72 13.50 14.67 1,488,200 +0.84(+6.07%)
Jun 24, 2009 13.39 14.02 13.30 13.83 1,447,093 +0.61(+4.61%)
Jun 23, 2009 13.02 13.39 12.69 13.22 1,364,428 +0.34(+2.64%)
Jun 22, 2009 13.82 13.89 12.87 12.88 1,526,968 -1.09(-7.80%)
Jun 19, 2009 14.38 14.50 13.83 13.97 1,147,271 -0.12(-0.85%)
Jun 18, 2009 14.36 14.68 14.02 14.09 593,951 -0.22(-1.54%)
Jun 17, 2009 14.68 14.79 14.27 14.31 784,907 -0.32(-2.19%)
Jun 16, 2009 15.32 15.41 14.52 14.63 678,754 -0.54(-3.56%)
Jun 15, 2009 15.17 15.30 14.81 15.17 732,722 -0.30(-1.94%)
Jun 12, 2009 15.42 15.49 15.12 15.47 846,673 -0.04(-0.26%)
Jun 11, 2009 15.60 15.70 15.31 15.51 801,249 -0.13(-0.83%)
Jun 10, 2009 15.65 15.67 15.33 15.64 815,839 +0.02(+0.13%)
Jun 09, 2009 15.45 15.70 15.36 15.62 667,255 +0.21(+1.36%)
Jun 08, 2009 15.29 15.58 15.05 15.41 988,848 +0.02(+0.13%)
Jun 05, 2009 15.44 15.78 15.11 15.39 1,255,611 +0.16(+1.05%)
Jun 04, 2009 14.70 15.29 14.69 15.23 5,851,332 -0.61(-3.85%)
Jun 03, 2009 15.98 16.14 15.50 15.84 1,132,996 -0.31(-1.92%)
Jun 02, 2009 16.21 16.80 15.65 16.15 1,525,202 -0.67(-3.98%)
Jun 01, 2009 16.46 17.95 16.46 16.82 1,704,609 +0.63(+3.89%)
May 29, 2009 15.26 16.21 15.07 16.19 1,187,272 +0.81(+5.27%)
May 28, 2009 15.01 15.58 15.00 15.38 624,976 +0.18(+1.18%)
May 27, 2009 15.15 15.65 15.01 15.20 753,566 -0.11(-0.72%)
May 26, 2009 14.11 15.36 14.06 15.31 769,564 +1.03(+7.21%)
May 22, 2009 14.64 14.70 14.02 14.28 561,810 -0.22(-1.52%)
May 21, 2009 14.56 14.95 14.17 14.50 730,963 -0.31(-2.09%)
May 20, 2009 15.07 15.33 14.73 14.81 876,605 -0.21(-1.40%)
May 19, 2009 14.79 15.23 14.52 15.02 939,844 +0.06(+0.40%)
May 18, 2009 14.78 14.98 14.64 14.96 787,685 +0.34(+2.33%)
May 15, 2009 14.12 15.11 14.05 14.62 1,267,607 +0.44(+3.10%)
May 14, 2009 14.00 14.52 13.83 14.18 944,717 +0.29(+2.09%)
May 13, 2009 14.33 14.38 13.75 13.89 1,417,008 -0.66(-4.54%)
May 12, 2009 15.05 15.44 14.04 14.55 1,561,359 -0.69(-4.53%)
May 11, 2009 15.00 15.46 14.75 15.24 751,582 -0.25(-1.61%)
May 08, 2009 15.60 15.98 15.06 15.49 1,071,633 +0.24(+1.57%)
May 07, 2009 15.47 16.27 15.20 15.25 1,370,049 -0.01(-0.07%)
May 06, 2009 15.37 15.77 14.83 15.26 1,414,314 +0.13(+0.86%)
May 05, 2009 17.01 17.91 14.86 15.13 3,604,915 -0.38(-2.45%)
May 04, 2009 15.05 15.77 14.27 15.51 2,844,164 +1.44(+10.23%)
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.