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

Rite Aid Corp (NY: RAD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 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 (%)
Dec 31, 2009 1.480 1.510 1.510 1.510 5,205,100 +0.03(+2.03%)
Dec 30, 2009 1.510 1.510 1.460 1.480 3,402,430 -0.03(-1.99%)
Dec 29, 2009 1.410 1.510 1.380 1.510 9,244,844 +0.09(+6.34%)
Dec 28, 2009 1.450 1.462 1.400 1.420 5,599,520 -0.03(-2.07%)
Dec 24, 2009 1.480 1.480 1.450 1.450 1,524,122 -0.03(-2.03%)
Dec 23, 2009 1.530 1.540 1.480 1.480 3,803,976 -0.06(-3.90%)
Dec 22, 2009 1.520 1.560 1.510 1.540 5,503,589 +0.01(+0.65%)
Dec 21, 2009 1.530 1.570 1.450 1.530 6,297,777 -0.01(-0.65%)
Dec 18, 2009 1.520 1.540 1.450 1.540 9,579,178 +0.04(+2.67%)
Dec 17, 2009 1.350 1.540 1.350 1.500 28,880,808 +0.16(+11.94%)
Dec 16, 2009 1.340 1.350 1.330 1.340 6,717,775 +0.00(+0.00%)
Dec 15, 2009 1.300 1.340 1.290 1.340 6,222,818 +0.05(+3.88%)
Dec 14, 2009 1.290 1.300 1.290 1.290 2,448,056 +0.00(+0.00%)
Dec 11, 2009 1.280 1.310 1.280 1.290 4,633,517 -0.02(-1.53%)
Dec 10, 2009 1.270 1.310 1.260 1.310 8,106,749 +0.05(+3.97%)
Dec 09, 2009 1.270 1.290 1.260 1.260 4,222,289 -0.02(-1.56%)
Dec 08, 2009 1.270 1.300 1.260 1.280 4,540,932 +0.00(+0.00%)
Dec 07, 2009 1.300 1.300 1.280 1.280 2,963,659 -0.03(-2.29%)
Dec 04, 2009 1.310 1.330 1.280 1.310 4,847,838 +0.01(+0.77%)
Dec 03, 2009 1.280 1.340 1.280 1.300 7,266,509 +0.03(+2.36%)
Dec 02, 2009 1.260 1.280 1.250 1.270 3,354,954 +0.00(+0.00%)
Dec 01, 2009 1.280 1.290 1.260 1.270 6,357,080 -0.01(-0.78%)
Nov 30, 2009 1.280 1.290 1.260 1.280 9,548,912 +0.01(+0.79%)
Nov 27, 2009 1.290 1.300 1.270 1.270 2,523,272 -0.03(-2.31%)
Nov 25, 2009 1.320 1.330 1.290 1.300 2,582,468 -0.02(-1.52%)
Nov 24, 2009 1.310 1.320 1.290 1.320 5,148,022 +0.04(+3.13%)
Nov 23, 2009 1.310 1.350 1.280 1.280 11,938,411 +0.00(+0.00%)
Nov 20, 2009 1.320 1.340 1.280 1.280 6,928,055 -0.06(-4.48%)
Nov 19, 2009 1.340 1.380 1.300 1.340 7,764,883 +0.01(+0.75%)
Nov 18, 2009 1.310 1.360 1.290 1.330 9,727,762 +0.00(+0.00%)
Nov 17, 2009 1.290 1.330 1.270 1.330 7,493,996 +0.01(+0.76%)
Nov 16, 2009 1.300 1.330 1.290 1.320 5,311,148 +0.03(+2.33%)
Nov 13, 2009 1.300 1.320 1.260 1.290 6,176,119 +0.01(+0.78%)
Nov 12, 2009 1.320 1.320 1.280 1.280 6,219,693 -0.04(-3.03%)
Nov 11, 2009 1.360 1.370 1.290 1.320 7,811,585 -0.04(-2.94%)
Nov 10, 2009 1.350 1.380 1.330 1.360 4,721,629 -0.02(-1.45%)
Nov 09, 2009 1.350 1.390 1.320 1.380 5,091,458 +0.03(+2.22%)
Nov 06, 2009 1.290 1.350 1.280 1.350 5,666,217 +0.07(+5.47%)
Nov 05, 2009 1.310 1.320 1.270 1.280 7,263,979 -0.04(-3.03%)
Nov 04, 2009 1.320 1.340 1.290 1.320 4,981,837 +0.04(+3.13%)
Nov 03, 2009 1.250 1.300 1.250 1.280 3,626,977 +0.01(+0.79%)
Nov 02, 2009 1.270 1.360 1.240 1.270 10,334,593 -0.02(-1.55%)
Oct 30, 2009 1.320 1.320 1.240 1.290 16,159,906 -0.04(-3.01%)
Oct 29, 2009 1.270 1.360 1.240 1.330 13,441,681 +0.07(+5.56%)
Oct 28, 2009 1.310 1.350 1.210 1.260 14,934,480 -0.07(-5.26%)
Oct 27, 2009 1.300 1.340 1.250 1.330 14,990,746 +0.03(+2.31%)
Oct 26, 2009 1.320 1.380 1.300 1.300 12,053,884 -0.01(-0.76%)
Oct 23, 2009 1.300 1.310 1.250 1.310 19,508,872 -0.09(-6.43%)
Oct 22, 2009 1.430 1.440 1.360 1.400 9,537,366 -0.03(-2.10%)
Oct 21, 2009 1.490 1.502 1.420 1.430 10,036,980 -0.06(-4.03%)
Oct 20, 2009 1.490 1.510 1.460 1.490 28,032,760 -0.06(-3.87%)
Oct 19, 2009 1.590 1.590 1.540 1.550 5,433,687 -0.03(-1.90%)
Oct 16, 2009 1.570 1.580 1.540 1.580 5,104,654 -0.01(-0.63%)
Oct 15, 2009 1.590 1.600 1.560 1.590 5,167,954 +0.01(+0.63%)
Oct 14, 2009 1.580 1.580 1.540 1.580 6,227,735 +0.03(+1.94%)
Oct 13, 2009 1.500 1.560 1.480 1.550 7,802,910 +0.04(+2.65%)
Oct 12, 2009 1.510 1.560 1.490 1.510 8,240,863 -0.05(-3.21%)
Oct 09, 2009 1.580 1.620 1.540 1.560 5,875,239 -0.04(-2.50%)
Oct 08, 2009 1.500 1.600 1.490 1.600 18,237,952 +0.10(+6.67%)
Oct 07, 2009 1.500 1.510 1.460 1.500 6,242,802 +0.00(+0.00%)
Oct 06, 2009 1.550 1.560 1.460 1.500 11,715,035 +0.02(+1.35%)
Oct 05, 2009 1.440 1.530 1.430 1.480 10,442,550 +0.07(+4.96%)
Oct 02, 2009 1.500 1.510 1.390 1.410 18,177,256 -0.10(-6.62%)
Oct 01, 2009 1.630 1.640 1.500 1.510 22,223,654 -0.13(-7.93%)
Sep 30, 2009 1.600 1.660 1.550 1.640 13,589,743 +0.01(+0.61%)
Sep 29, 2009 1.670 1.680 1.580 1.630 20,522,868 -0.01(-0.61%)
Sep 28, 2009 1.590 1.680 1.570 1.640 16,379,739 +0.07(+4.46%)
Sep 25, 2009 1.680 1.680 1.520 1.570 38,240,472 -0.14(-8.19%)
Sep 24, 2009 1.800 1.840 1.660 1.710 38,480,416 -0.24(-12.31%)
Sep 23, 2009 1.990 1.990 1.870 1.950 25,894,684 -0.04(-2.01%)
Sep 22, 2009 2.050 2.070 1.950 1.990 21,019,964 -0.09(-4.33%)
Sep 21, 2009 2.080 2.150 1.980 2.080 17,503,262 -0.09(-4.15%)
Sep 18, 2009 2.290 2.300 1.960 2.170 30,840,628 -0.07(-3.13%)
Sep 17, 2009 2.120 2.350 2.090 2.240 61,160,408 +0.37(+19.79%)
Sep 16, 2009 1.860 2.090 1.830 1.870 56,408,308 +0.05(+2.75%)
Sep 15, 2009 1.780 1.880 1.750 1.820 34,835,648 +0.08(+4.60%)
Sep 14, 2009 1.660 1.790 1.650 1.740 19,675,188 +0.04(+2.35%)
Sep 11, 2009 1.720 1.740 1.690 1.700 17,902,542 -0.01(-0.58%)
Sep 10, 2009 1.670 1.730 1.620 1.710 13,135,498 +0.06(+3.64%)
Sep 09, 2009 1.520 1.750 1.510 1.650 36,031,240 +0.16(+10.74%)
Sep 08, 2009 1.530 1.560 1.490 1.490 4,346,552 -0.03(-1.97%)
Sep 04, 2009 1.570 1.590 1.510 1.520 3,755,422 -0.05(-3.18%)
Sep 03, 2009 1.490 1.570 1.480 1.570 6,499,900 +0.03(+1.95%)
Sep 02, 2009 1.520 1.570 1.380 1.540 20,114,716 +0.02(+1.32%)
Sep 01, 2009 1.540 1.660 1.490 1.520 16,515,084 -0.02(-1.30%)
Aug 31, 2009 1.550 1.560 1.510 1.540 3,684,706 -0.03(-1.91%)
Aug 28, 2009 1.600 1.600 1.540 1.570 6,370,983 -0.03(-1.88%)
Aug 27, 2009 1.580 1.610 1.560 1.600 2,856,353 +0.02(+1.27%)
Aug 26, 2009 1.590 1.600 1.560 1.580 4,013,500 +0.01(+0.64%)
Aug 25, 2009 1.560 1.590 1.540 1.570 5,711,278 +0.01(+0.64%)
Aug 24, 2009 1.610 1.610 1.550 1.560 4,719,869 -0.04(-2.50%)
Aug 21, 2009 1.590 1.600 1.540 1.600 5,360,698 +0.02(+1.27%)
Aug 20, 2009 1.580 1.610 1.560 1.580 3,665,607 -0.03(-1.86%)
Aug 19, 2009 1.580 1.610 1.580 1.610 2,734,121 +0.00(+0.00%)
Aug 18, 2009 1.610 1.620 1.560 1.610 8,981,973 +0.00(+0.06%)
Aug 17, 2009 1.640 1.640 1.560 1.609 12,117,552 -0.09(-5.35%)
Aug 14, 2009 1.610 1.700 1.600 1.700 8,506,515 +0.04(+2.41%)
Aug 13, 2009 1.620 1.660 1.595 1.660 4,437,455 +0.06(+3.75%)
Aug 12, 2009 1.570 1.610 1.550 1.600 6,099,571 +0.03(+1.91%)
Aug 11, 2009 1.610 1.640 1.560 1.570 6,048,811 -0.08(-4.85%)
Aug 10, 2009 1.610 1.710 1.600 1.650 8,286,702 +0.00(+0.00%)
Aug 07, 2009 1.640 1.720 1.590 1.650 8,605,104 +0.09(+5.77%)
Aug 06, 2009 1.600 1.650 1.510 1.560 4,607,298 -0.05(-3.11%)
Aug 05, 2009 1.620 1.670 1.560 1.610 4,446,100 -0.02(-1.23%)
Aug 04, 2009 1.700 1.710 1.620 1.630 7,667,222 -0.06(-3.56%)
Aug 03, 2009 1.500 1.700 1.500 1.690 16,789,876 +0.23(+15.76%)
Jul 31, 2009 1.510 1.540 1.450 1.460 5,008,626 -0.09(-5.81%)
Jul 30, 2009 1.430 1.550 1.420 1.550 14,267,396 +0.16(+11.51%)
Jul 29, 2009 1.420 1.430 1.380 1.390 3,020,808 -0.03(-2.11%)
Jul 28, 2009 1.410 1.460 1.370 1.420 4,395,582 -0.02(-1.39%)
Jul 27, 2009 1.360 1.480 1.350 1.440 8,288,845 +0.10(+7.46%)
Jul 24, 2009 1.320 1.370 1.320 1.340 5,178,809 -0.02(-1.47%)
Jul 23, 2009 1.320 1.360 1.300 1.360 7,454,665 +0.04(+3.03%)
Jul 22, 2009 1.300 1.320 1.260 1.320 2,628,706 +0.02(+1.54%)
Jul 21, 2009 1.300 1.300 1.270 1.300 3,188,766 +0.02(+1.56%)
Jul 20, 2009 1.270 1.310 1.280 1.280 3,771,552 +0.01(+0.79%)
Jul 17, 2009 1.320 1.320 1.270 1.270 3,589,027 -0.07(-5.22%)
Jul 16, 2009 1.330 1.340 1.300 1.340 2,428,083 +0.01(+0.75%)
Jul 15, 2009 1.340 1.390 1.300 1.330 8,920,930 +0.03(+2.31%)
Jul 14, 2009 1.330 1.360 1.290 1.300 2,612,082 -0.04(-2.99%)
Jul 13, 2009 1.240 1.350 1.240 1.340 5,023,959 +0.08(+6.35%)
Jul 10, 2009 1.300 1.310 1.254 1.260 2,690,636 -0.05(-3.82%)
Jul 09, 2009 1.300 1.320 1.270 1.310 4,311,022 +0.00(+0.00%)
Jul 08, 2009 1.290 1.340 1.260 1.310 4,568,378 +0.01(+0.77%)
Jul 07, 2009 1.320 1.340 1.270 1.300 4,336,493 -0.04(-2.99%)
Jul 06, 2009 1.350 1.360 1.220 1.340 8,013,698 -0.01(-0.74%)
Jul 02, 2009 1.430 1.450 1.350 1.350 8,388,757 -0.19(-12.34%)
Jul 01, 2009 1.540 1.570 1.500 1.540 7,941,866 +0.03(+1.99%)
Jun 30, 2009 1.520 1.600 1.460 1.510 13,358,046 +0.06(+4.14%)
Jun 29, 2009 1.250 1.500 1.210 1.450 22,774,154 +0.21(+16.94%)
Jun 26, 2009 1.270 1.270 1.190 1.240 5,222,111 +0.00(+0.00%)
Jun 25, 2009 1.220 1.240 1.210 1.240 3,760,052 +0.02(+1.64%)
Jun 24, 2009 1.320 1.390 1.220 1.220 14,640,755 -0.04(-3.17%)
Jun 23, 2009 1.260 1.260 1.200 1.260 5,166,983 +0.00(+0.00%)
Jun 22, 2009 1.250 1.270 1.220 1.260 2,848,047 -0.03(-2.33%)
Jun 19, 2009 1.210 1.290 1.170 1.290 10,596,393 +0.05(+4.03%)
Jun 18, 2009 1.310 1.320 1.210 1.240 10,718,085 -0.10(-7.46%)
Jun 17, 2009 1.450 1.460 1.200 1.340 10,966,928 -0.11(-7.59%)
Jun 16, 2009 1.440 1.490 1.420 1.450 4,377,446 +0.01(+0.69%)
Jun 15, 2009 1.500 1.520 1.410 1.440 8,039,434 -0.10(-6.49%)
Jun 12, 2009 1.550 1.590 1.510 1.540 6,416,666 -0.03(-1.91%)
Jun 11, 2009 1.530 1.610 1.500 1.570 9,033,867 +0.05(+3.29%)
Jun 10, 2009 1.590 1.620 1.490 1.520 12,385,327 -0.08(-5.00%)
Jun 09, 2009 1.620 1.670 1.510 1.600 12,249,008 -0.04(-2.44%)
Jun 08, 2009 1.680 1.690 1.510 1.640 20,222,094 -0.10(-5.75%)
Jun 05, 2009 1.750 1.970 1.720 1.740 30,915,884 +0.08(+4.82%)
Jun 04, 2009 1.450 1.660 1.420 1.660 24,408,804 +0.27(+19.42%)
Jun 03, 2009 1.460 1.480 1.240 1.390 9,841,561 -0.04(-2.80%)
Jun 02, 2009 1.320 1.500 1.320 1.430 19,108,768 +0.13(+10.00%)
Jun 01, 2009 1.250 1.350 1.200 1.300 10,880,209 +0.14(+12.07%)
May 29, 2009 1.250 1.260 1.140 1.160 6,823,337 -0.06(-4.92%)
May 28, 2009 1.090 1.220 1.080 1.220 14,851,747 +0.15(+14.02%)
May 27, 2009 1.050 1.090 1.020 1.070 6,613,918 +0.04(+3.88%)
May 26, 2009 1.000 1.040 1.000 1.030 4,301,560 +0.03(+3.00%)
May 22, 2009 1.030 1.030 1.000 1.000 2,682,715 -0.03(-2.91%)
May 21, 2009 1.030 1.040 1.010 1.030 3,815,609 -0.02(-1.90%)
May 20, 2009 1.040 1.090 1.020 1.050 4,117,945 +0.01(+0.96%)
May 19, 2009 1.040 1.040 0.9800 1.040 5,427,413 +0.00(+0.00%)
May 18, 2009 1.040 1.050 1.000 1.040 4,308,930 +0.00(+0.00%)
May 15, 2009 1.020 1.060 1.010 1.040 4,521,391 +0.04(+4.00%)
May 14, 2009 1.030 1.050 0.9800 1.000 8,227,235 -0.09(-8.26%)
May 13, 2009 1.130 1.150 1.010 1.090 7,113,483 -0.06(-5.22%)
May 12, 2009 1.100 1.190 1.050 1.150 13,920,183 +0.09(+8.49%)
May 11, 2009 0.9000 1.100 0.9000 1.060 19,609,528 +0.16(+17.78%)
May 08, 2009 0.9194 0.9300 0.8700 0.9000 4,204,785 +0.02(+2.27%)
May 07, 2009 0.9490 0.9500 0.8600 0.8800 5,749,510 -0.06(-6.38%)
May 06, 2009 0.9400 0.9500 0.9100 0.9400 6,298,188 +0.01(+1.08%)
May 05, 2009 0.9400 0.9500 0.9000 0.9300 6,832,394 -0.02(-2.11%)
May 04, 2009 0.9400 0.9500 0.9300 0.9500 8,173,796 +0.03(+3.26%)
May 01, 2009 0.9380 0.9500 0.9100 0.9200 6,562,471 +0.02(+2.22%)
Apr 30, 2009 0.9085 0.9600 0.8500 0.9000 10,620,787 +0.04(+4.65%)
Apr 29, 2009 0.8500 0.9293 0.8300 0.8600 9,527,864 +0.01(+1.18%)
Apr 28, 2009 0.9000 0.9300 0.7300 0.8500 15,977,633 -0.10(-10.53%)
Apr 27, 2009 1.010 1.120 0.9050 0.9500 26,725,796 +0.07(+7.95%)
Apr 24, 2009 0.7011 1.040 0.7000 0.8800 39,021,124 +0.21(+31.34%)
Apr 23, 2009 0.6200 0.6729 0.6000 0.6700 7,197,429 +0.05(+8.06%)
Apr 22, 2009 0.6000 0.6800 0.5800 0.6200 10,997,180 +0.02(+3.02%)
Apr 21, 2009 0.6000 0.6250 0.5500 0.6018 9,236,564 -0.01(-1.34%)
Apr 20, 2009 0.6300 0.6600 0.5500 0.6100 9,842,744 -0.05(-7.58%)
Apr 17, 2009 0.4700 0.6700 0.4600 0.6600 20,631,984 +0.19(+40.43%)
Apr 16, 2009 0.4200 0.4800 0.4100 0.4700 7,848,808 +0.06(+14.63%)
Apr 15, 2009 0.4300 0.4300 0.4100 0.4100 2,260,542 +0.00(+0.00%)
Apr 14, 2009 0.4205 0.4400 0.4100 0.4100 5,125,214 -0.01(-2.38%)
Apr 13, 2009 0.4400 0.4500 0.4100 0.4200 4,159,975 -0.02(-4.55%)
Apr 09, 2009 0.4600 0.4600 0.4300 0.4400 3,871,063 +0.02(+4.76%)
Apr 08, 2009 0.4382 0.4500 0.4000 0.4200 1,870,677 +0.02(+5.00%)
Apr 07, 2009 0.4400 0.4400 0.4000 0.4000 2,153,499 -0.03(-6.98%)
Apr 06, 2009 0.4500 0.4599 0.4113 0.4300 3,084,709 -0.03(-6.52%)
Apr 03, 2009 0.4600 0.4600 0.4300 0.4600 5,813,980 +0.01(+2.22%)
Apr 02, 2009 0.4100 0.4600 0.3200 0.4500 15,459,387 +0.06(+15.38%)
Apr 01, 2009 0.3710 0.4200 0.3500 0.3900 3,327,297 +0.03(+8.33%)
Mar 31, 2009 0.3700 0.3800 0.3400 0.3600 2,992,610 +0.01(+2.86%)
Mar 30, 2009 0.4150 0.4200 0.3500 0.3500 3,632,371 -0.08(-18.60%)
Mar 26, 2009 0.4200 0.4300 0.4034 0.4300 3,780,877 +0.00(+0.00%)
Mar 25, 2009 0.4200 0.4300 0.4000 0.4300 2,883,195 +0.03(+7.50%)
Mar 24, 2009 0.4200 0.4300 0.3900 0.4000 3,614,982 -0.02(-4.76%)
Mar 23, 2009 0.4073 0.4200 0.4000 0.4200 4,135,570 +0.04(+10.53%)
Mar 20, 2009 0.3500 0.4000 0.3450 0.3800 6,215,033 +0.03(+8.57%)
Mar 19, 2009 0.3000 0.3500 0.2920 0.3500 5,222,639 +0.05(+16.67%)
Mar 18, 2009 0.2790 0.3000 0.2700 0.3000 2,098,933 +0.03(+11.11%)
Mar 17, 2009 0.2800 0.2800 0.2700 0.2700 1,621,572 +0.00(+0.00%)
Mar 16, 2009 0.2500 0.2700 0.2413 0.2700 1,857,055 +0.03(+12.50%)
Mar 13, 2009 0.2500 0.2600 0.2400 0.2400 0 -0.01(-4.00%)
Mar 12, 2009 0.2207 0.2500 0.2200 0.2500 2,231,694 +0.03(+13.64%)
Mar 11, 2009 0.2200 0.2500 0.2200 0.2200 1,935,953 -0.03(-12.00%)
Mar 10, 2009 0.2298 0.2500 0.2100 0.2500 2,812,519 +0.04(+19.05%)
Mar 09, 2009 0.2200 0.2300 0.2100 0.2100 1,682,138 -0.01(-4.55%)
Mar 06, 2009 0.2150 0.2400 0.2000 0.2200 0 +0.00(+0.00%)
Mar 05, 2009 0.2500 0.2500 0.2100 0.2200 2,438,115 -0.04(-15.38%)
Mar 04, 2009 0.2400 0.2600 0.2300 0.2600 1,357,607 +0.02(+8.33%)
Mar 02, 2009 0.2600 0.2600 0.2300 0.2400 2,548,174 -0.04(-14.29%)
Feb 27, 2009 0.2546 0.2800 0.2300 0.2800 0 +0.05(+21.74%)
Feb 26, 2009 0.2599 0.2599 0.2300 0.2300 1,249,094 -0.02(-8.00%)
Feb 25, 2009 0.2430 0.2600 0.2300 0.2500 2,137,351 -0.01(-3.85%)
Feb 24, 2009 0.2050 0.2600 0.2050 0.2600 4,365,013 +0.06(+30.00%)
Feb 23, 2009 0.2350 0.2500 0.2000 0.2000 3,064,654 -0.03(-13.04%)
Feb 20, 2009 0.2500 0.2500 0.2300 0.2300 0 -0.03(-11.54%)
Feb 19, 2009 0.2403 0.2600 0.2400 0.2600 2,204,572 +0.02(+8.33%)
Feb 18, 2009 0.2500 0.2670 0.2300 0.2400 2,847,812 -0.01(-4.00%)
Feb 17, 2009 0.2900 0.2900 0.2400 0.2500 4,009,518 -0.03(-10.71%)
Feb 13, 2009 0.2900 0.2900 0.2700 0.2800 1,314,710 -0.01(-3.45%)
Feb 12, 2009 0.2900 0.3000 0.2700 0.2900 2,937,946 +0.00(+0.00%)
Feb 11, 2009 0.2800 0.3000 0.2700 0.2900 1,418,654 +0.01(+3.57%)
Feb 10, 2009 0.2911 0.3100 0.2800 0.2800 2,704,145 +0.00(+0.00%)
Feb 09, 2009 0.2900 0.3100 0.2716 0.2800 3,582,668 -0.02(-6.67%)
Feb 06, 2009 0.2700 0.3000 0.2500 0.3000 4,808,031 +0.04(+15.38%)
Feb 05, 2009 0.2500 0.2600 0.2400 0.2600 1,856,363 +0.01(+4.00%)
Feb 04, 2009 0.2700 0.2700 0.2400 0.2500 2,510,294 -0.02(-7.41%)
Feb 03, 2009 0.2600 0.2800 0.2500 0.2700 2,229,656 +0.01(+3.85%)
Feb 02, 2009 0.2712 0.2900 0.2300 0.2600 4,995,827 -0.02(-7.14%)
Jan 30, 2009 0.2880 0.2900 0.2700 0.2800 0 +0.01(+3.70%)
Jan 29, 2009 0.3100 0.3100 0.2700 0.2700 4,661,454 -0.03(-10.00%)
Jan 28, 2009 0.3200 0.3200 0.2900 0.3000 5,283,680 +0.00(+0.00%)
Jan 27, 2009 0.3100 0.3100 0.2800 0.3000 4,358,362 -0.01(-3.23%)
Jan 26, 2009 0.3160 0.3200 0.3000 0.3100 1,859,185 +0.00(+0.00%)
Jan 23, 2009 0.3275 0.3275 0.3000 0.3100 3,502,774 +0.01(+3.33%)
Jan 22, 2009 0.3300 0.3300 0.3000 0.3000 2,941,364 -0.01(-3.23%)
Jan 21, 2009 0.3490 0.3490 0.3100 0.3100 2,545,320 -0.02(-6.06%)
Jan 20, 2009 0.3900 0.3900 0.3300 0.3300 2,319,044 -0.10(-23.26%)
Jan 16, 2009 0.3300 0.4300 0.3200 0.4300 3,000,400 +0.10(+30.30%)
Jan 15, 2009 0.3412 0.3600 0.3300 0.3300 2,211,802 -0.02(-5.71%)
Jan 14, 2009 0.3700 0.3700 0.3400 0.3500 4,192,578 -0.02(-5.41%)
Jan 13, 2009 0.3400 0.3700 0.3400 0.3700 7,054,669 +0.04(+12.12%)
Jan 12, 2009 0.3675 0.3700 0.3300 0.3300 5,173,574 -0.01(-2.94%)
Jan 09, 2009 0.3698 0.3700 0.3400 0.3400 3,620,109 -0.01(-2.86%)
Jan 08, 2009 0.3621 0.3700 0.3500 0.3500 2,350,492 +0.00(+0.00%)
Jan 07, 2009 0.3500 0.3700 0.3500 0.3500 2,889,619 +0.00(+0.00%)
Jan 06, 2009 0.3502 0.3700 0.3500 0.3500 6,322,445 +0.00(+0.00%)
Jan 05, 2009 0.3500 0.3600 0.3400 0.3500 4,626,010 +0.01(+2.94%)
Jan 02, 2009 0.3200 0.3500 0.3200 0.3400 0 +0.03(+9.68%)
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.