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

Capella Education Co (NQ: CPLA )

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 83.39 84.48 80.78 80.86 244,497 -3.04(-3.63%)
Apr 29, 2010 87.25 87.45 81.24 83.90 440,302 -3.17(-3.64%)
Apr 28, 2010 83.87 87.18 83.84 87.07 180,227 +3.82(+4.59%)
Apr 27, 2010 83.76 85.28 82.80 83.25 263,808 -1.03(-1.22%)
Apr 26, 2010 83.80 84.41 82.12 84.27 221,860 +0.84(+1.01%)
Apr 23, 2010 83.38 83.75 81.94 83.44 191,303 +0.26(+0.31%)
Apr 22, 2010 82.83 83.18 80.86 83.18 233,686 -0.29(-0.35%)
Apr 21, 2010 83.28 83.64 83.06 83.47 78,380 +0.17(+0.20%)
Apr 20, 2010 82.83 83.31 81.66 83.30 36,974 +0.71(+0.86%)
Apr 19, 2010 82.56 83.42 81.84 82.59 74,508 -0.29(-0.34%)
Apr 16, 2010 82.74 83.03 81.95 82.87 106,121 +0.25(+0.30%)
Apr 15, 2010 82.47 83.22 82.47 82.62 75,207 -0.03(-0.03%)
Apr 14, 2010 83.85 84.23 82.21 82.65 152,973 -1.12(-1.34%)
Apr 13, 2010 81.70 83.79 81.62 83.77 264,045 +2.53(+3.11%)
Apr 12, 2010 81.19 81.95 80.63 81.25 86,999 +0.14(+0.18%)
Apr 09, 2010 81.20 81.37 80.33 81.11 97,205 +0.13(+0.17%)
Apr 08, 2010 81.70 81.79 80.81 80.97 74,146 -0.70(-0.85%)
Apr 07, 2010 82.98 83.51 80.85 81.67 156,772 -1.71(-2.05%)
Apr 06, 2010 82.09 83.63 82.09 83.38 113,546 +1.01(+1.22%)
Apr 05, 2010 82.50 82.67 81.91 82.37 82,688 +0.21(+0.25%)
Apr 01, 2010 82.17 82.17 82.17 0 -0.67(-0.81%)
Mar 31, 2010 83.03 83.78 82.32 82.84 241,135 -0.25(-0.30%)
Mar 30, 2010 81.60 83.09 80.81 83.09 446,021 +1.79(+2.21%)
Mar 29, 2010 80.88 81.55 80.81 81.29 109,153 +0.47(+0.59%)
Mar 26, 2010 81.54 81.92 80.58 80.82 116,080 -0.37(-0.45%)
Mar 25, 2010 81.59 81.92 81.07 81.19 175,999 +0.14(+0.18%)
Mar 24, 2010 81.84 82.28 80.80 81.04 300,392 -0.82(-1.00%)
Mar 23, 2010 81.59 82.24 80.79 81.87 139,960 +0.53(+0.65%)
Mar 22, 2010 80.13 81.37 79.95 81.34 176,320 +0.95(+1.18%)
Mar 19, 2010 80.70 81.52 80.12 80.39 309,639 -0.49(-0.61%)
Mar 18, 2010 80.85 81.54 80.49 80.88 250,902 +0.07(+0.09%)
Mar 17, 2010 79.31 81.07 79.31 80.81 239,295 +1.61(+2.03%)
Mar 16, 2010 78.23 79.85 78.03 79.21 131,652 +0.97(+1.24%)
Mar 15, 2010 77.87 78.60 77.47 78.23 106,148 +0.40(+0.52%)
Mar 12, 2010 77.17 77.83 76.72 77.83 189,444 +0.87(+1.14%)
Mar 11, 2010 76.30 77.02 75.77 76.96 59,638 +0.17(+0.22%)
Mar 10, 2010 76.11 77.01 76.07 76.79 60,614 +0.45(+0.60%)
Mar 09, 2010 76.49 77.47 75.39 76.33 144,948 -0.07(-0.09%)
Mar 08, 2010 76.06 76.59 75.00 76.40 160,903 +0.56(+0.74%)
Mar 05, 2010 75.06 75.86 74.99 75.84 150,808 +0.67(+0.89%)
Mar 04, 2010 75.03 75.55 75.02 75.17 136,035 +0.01(+0.01%)
Mar 03, 2010 74.91 75.28 74.06 75.16 209,863 +0.42(+0.56%)
Mar 02, 2010 74.56 75.19 74.47 74.75 141,041 +0.02(+0.02%)
Mar 01, 2010 74.29 74.95 73.96 74.73 196,951 +0.61(+0.82%)
Feb 26, 2010 73.72 74.55 73.46 74.12 145,789 +0.24(+0.33%)
Feb 25, 2010 74.05 74.12 72.84 73.88 621,187 -2.15(-2.83%)
Feb 24, 2010 73.79 76.23 73.62 76.03 294,477 +2.42(+3.28%)
Feb 23, 2010 73.16 73.92 73.16 73.61 193,688 +0.23(+0.32%)
Feb 22, 2010 72.57 73.77 72.24 73.38 229,214 +1.19(+1.64%)
Feb 19, 2010 72.72 72.97 70.81 72.19 189,311 -0.63(-0.87%)
Feb 18, 2010 71.23 72.97 71.11 72.83 189,250 +1.36(+1.90%)
Feb 17, 2010 69.12 72.05 69.12 71.47 310,634 +2.80(+4.08%)
Feb 16, 2010 66.79 69.01 65.08 68.67 469,597 +5.72(+9.09%)
Feb 12, 2010 62.95 62.95 62.95 0 +0.54(+0.87%)
Feb 11, 2010 60.66 62.60 60.50 62.41 126,921 +1.46(+2.40%)
Feb 10, 2010 60.78 61.45 60.14 60.94 131,863 -0.13(-0.22%)
Feb 09, 2010 61.88 61.88 60.67 61.08 120,873 -0.21(-0.35%)
Feb 08, 2010 61.63 61.74 60.83 61.29 77,223 -1.03(-1.65%)
Feb 05, 2010 62.81 63.30 61.66 62.32 88,413 -0.61(-0.96%)
Feb 04, 2010 63.98 63.98 62.84 62.92 56,395 -1.37(-2.12%)
Feb 03, 2010 63.89 64.96 63.75 64.29 54,122 +0.11(+0.17%)
Feb 02, 2010 64.39 64.52 63.35 64.18 158,229 +0.00(+0.00%)
Feb 01, 2010 65.47 65.93 64.06 64.18 168,909 -1.29(-1.98%)
Jan 29, 2010 65.61 66.39 64.67 65.47 188,684 -0.12(-0.19%)
Jan 28, 2010 67.27 67.27 65.26 65.60 146,524 -1.58(-2.35%)
Jan 27, 2010 65.55 67.38 65.55 67.18 209,922 +1.57(+2.39%)
Jan 26, 2010 65.88 65.93 65.39 65.61 52,607 -0.20(-0.30%)
Jan 25, 2010 67.33 67.33 65.62 65.80 92,339 -1.09(-1.63%)
Jan 22, 2010 66.79 67.22 66.03 66.89 183,771 -0.36(-0.53%)
Jan 21, 2010 66.93 69.39 66.93 67.25 272,717 +0.71(+1.07%)
Jan 20, 2010 65.97 66.75 65.44 66.54 72,695 +0.07(+0.11%)
Jan 19, 2010 67.14 67.20 65.64 66.46 222,090 -1.20(-1.77%)
Jan 15, 2010 67.66 67.66 67.66 0 -0.16(-0.24%)
Jan 14, 2010 67.14 67.98 67.14 67.82 65,540 +0.19(+0.28%)
Jan 13, 2010 67.33 67.79 66.75 67.63 63,900 +0.25(+0.37%)
Jan 12, 2010 66.71 67.60 66.71 67.38 74,346 +0.18(+0.27%)
Jan 11, 2010 67.38 67.60 66.99 67.21 167,009 +0.22(+0.33%)
Jan 08, 2010 66.30 67.73 65.27 66.98 79,383 +0.22(+0.33%)
Jan 07, 2010 66.70 66.83 66.13 66.76 60,877 +0.23(+0.35%)
Jan 06, 2010 65.91 66.95 65.27 66.53 121,080 +0.77(+1.17%)
Jan 05, 2010 66.72 67.13 65.54 65.76 112,112 -1.08(-1.62%)
Jan 04, 2010 67.91 68.27 66.75 66.84 107,345 -0.35(-0.52%)
Dec 31, 2009 67.19 67.19 67.19 0 -1.15(-1.68%)
Dec 30, 2009 68.18 69.20 67.58 68.34 65,063 -0.21(-0.30%)
Dec 29, 2009 69.07 69.07 68.17 68.54 76,621 -0.36(-0.52%)
Dec 28, 2009 68.70 69.11 67.56 68.90 82,946 +0.38(+0.56%)
Dec 24, 2009 68.37 68.71 68.14 68.52 14,754 +0.41(+0.60%)
Dec 23, 2009 66.83 68.82 66.14 68.11 207,936 +1.36(+2.03%)
Dec 22, 2009 66.20 67.34 65.77 66.75 189,243 +0.52(+0.78%)
Dec 21, 2009 65.87 66.83 65.50 66.23 81,954 +0.38(+0.58%)
Dec 18, 2009 66.92 66.92 65.25 65.85 479,910 -0.95(-1.43%)
Dec 17, 2009 67.83 68.74 66.13 66.80 661,086 -1.46(-2.14%)
Dec 16, 2009 68.89 69.40 67.89 68.27 220,728 -0.25(-0.36%)
Dec 15, 2009 66.86 68.89 66.03 68.52 285,322 +1.65(+2.47%)
Dec 14, 2009 65.98 66.87 64.82 66.87 96,550 +2.22(+3.44%)
Dec 11, 2009 64.21 64.94 64.08 64.64 60,116 +0.51(+0.79%)
Dec 10, 2009 65.13 65.75 62.49 64.14 67,436 -1.04(-1.60%)
Dec 09, 2009 64.24 65.38 62.93 65.18 68,766 +1.04(+1.63%)
Dec 08, 2009 63.73 64.64 63.05 64.14 92,504 -0.01(-0.01%)
Dec 07, 2009 63.80 64.99 63.80 64.14 45,240 +0.35(+0.55%)
Dec 04, 2009 63.32 65.26 63.32 63.80 114,675 +0.91(+1.45%)
Dec 03, 2009 64.23 64.23 62.79 62.89 90,029 -1.04(-1.62%)
Dec 02, 2009 63.88 64.56 63.67 63.92 149,180 +0.27(+0.42%)
Dec 01, 2009 63.70 64.35 63.39 63.65 221,810 +0.05(+0.08%)
Nov 30, 2009 63.15 63.72 62.19 63.60 112,633 +0.21(+0.32%)
Nov 27, 2009 62.97 64.26 62.90 63.40 44,349 -0.87(-1.36%)
Nov 25, 2009 65.21 65.39 64.19 64.27 150,103 -0.46(-0.72%)
Nov 24, 2009 65.12 65.12 63.93 64.73 93,792 -0.17(-0.26%)
Nov 23, 2009 65.40 65.40 64.35 64.90 90,524 +0.12(+0.18%)
Nov 20, 2009 64.76 65.39 64.26 64.79 50,165 -0.04(-0.07%)
Nov 19, 2009 65.97 66.20 64.56 64.83 74,063 -1.23(-1.86%)
Nov 18, 2009 66.43 66.47 65.73 66.06 48,931 -0.28(-0.42%)
Nov 17, 2009 66.43 66.50 65.73 66.34 35,189 -0.05(-0.08%)
Nov 16, 2009 64.60 66.69 63.81 66.39 175,401 +2.23(+3.48%)
Nov 13, 2009 62.55 64.17 62.16 64.16 95,010 +1.36(+2.16%)
Nov 12, 2009 63.23 64.20 62.28 62.81 66,146 -0.68(-1.07%)
Nov 11, 2009 63.76 64.06 62.73 63.48 51,300 +0.21(+0.34%)
Nov 10, 2009 62.63 64.24 61.79 63.27 100,087 +0.28(+0.44%)
Nov 09, 2009 63.57 64.20 60.87 62.99 223,032 -0.10(-0.16%)
Nov 06, 2009 62.90 65.13 62.61 63.09 66,920 -0.27(-0.42%)
Nov 05, 2009 61.90 63.89 61.90 63.36 170,766 +2.07(+3.38%)
Nov 04, 2009 62.34 62.41 61.26 61.29 119,214 -1.05(-1.69%)
Nov 03, 2009 61.57 62.36 60.67 62.34 107,924 +0.22(+0.36%)
Nov 02, 2009 61.49 62.47 61.19 62.12 104,679 +0.64(+1.05%)
Oct 30, 2009 60.75 62.44 60.72 61.48 245,449 -1.07(-1.71%)
Oct 29, 2009 63.07 63.51 61.69 62.55 169,774 -0.02(-0.03%)
Oct 28, 2009 62.43 64.40 61.91 62.57 323,633 -1.14(-1.79%)
Oct 27, 2009 66.89 66.89 63.65 63.71 516,442 +1.18(+1.88%)
Oct 26, 2009 63.50 63.91 62.12 62.53 495,570 -2.05(-3.18%)
Oct 23, 2009 65.42 66.54 64.45 64.58 202,358 -0.67(-1.03%)
Oct 22, 2009 65.13 65.73 64.24 65.25 359,197 -0.24(-0.37%)
Oct 21, 2009 64.06 66.92 64.06 65.49 216,281 +1.28(+1.99%)
Oct 20, 2009 63.92 64.33 63.80 64.22 136,500 +0.01(+0.01%)
Oct 19, 2009 64.27 64.38 63.62 64.21 211,654 +0.29(+0.46%)
Oct 16, 2009 63.89 64.38 62.98 63.91 104,057 -0.03(-0.04%)
Oct 15, 2009 63.84 64.42 63.47 63.94 102,401 +0.01(+0.01%)
Oct 14, 2009 62.45 64.19 61.91 63.93 137,393 +1.40(+2.24%)
Oct 13, 2009 62.64 63.52 61.61 62.53 121,284 +0.04(+0.06%)
Oct 12, 2009 63.08 63.46 61.99 62.49 105,184 -0.93(-1.46%)
Oct 09, 2009 62.09 63.49 61.47 63.42 159,728 +1.12(+1.80%)
Oct 08, 2009 62.35 62.90 61.98 62.30 215,723 +0.03(+0.04%)
Oct 07, 2009 62.16 62.32 61.14 62.27 135,343 +0.13(+0.22%)
Oct 06, 2009 61.49 62.25 60.85 62.14 175,492 +1.03(+1.69%)
Oct 05, 2009 60.27 61.36 59.79 61.10 195,586 +0.61(+1.00%)
Oct 02, 2009 59.78 60.66 59.78 60.50 170,508 +0.70(+1.16%)
Oct 01, 2009 59.91 60.52 59.78 59.80 233,527 -0.29(-0.48%)
Sep 30, 2009 58.98 60.63 57.67 60.09 265,718 +1.30(+2.22%)
Sep 29, 2009 58.00 60.17 57.27 58.78 153,968 +1.20(+2.08%)
Sep 28, 2009 56.69 57.95 56.69 57.59 71,533 +1.24(+2.20%)
Sep 25, 2009 57.28 57.49 56.11 56.35 141,429 -1.21(-2.11%)
Sep 24, 2009 57.77 57.77 56.82 57.56 130,962 -0.23(-0.40%)
Sep 23, 2009 57.93 58.27 57.74 57.79 85,955 -0.03(-0.05%)
Sep 22, 2009 57.77 58.06 57.19 57.82 181,513 -0.11(-0.18%)
Sep 21, 2009 54.79 58.38 53.97 57.93 319,371 +2.84(+5.15%)
Sep 18, 2009 55.24 55.92 54.16 55.09 128,265 +0.21(+0.37%)
Sep 17, 2009 54.29 55.19 53.59 54.88 172,467 +0.70(+1.28%)
Sep 16, 2009 53.82 54.62 53.33 54.19 106,703 +0.63(+1.18%)
Sep 15, 2009 53.89 54.07 52.88 53.55 208,559 -0.45(-0.83%)
Sep 14, 2009 55.38 55.56 53.87 54.00 186,378 -1.49(-2.69%)
Sep 11, 2009 56.53 56.82 54.95 55.49 143,749 -1.12(-1.97%)
Sep 10, 2009 57.12 57.29 56.21 56.61 132,134 -0.64(-1.12%)
Sep 09, 2009 56.51 57.55 55.76 57.25 118,968 +0.89(+1.58%)
Sep 08, 2009 55.67 57.02 54.99 56.36 137,747 +0.80(+1.45%)
Sep 04, 2009 56.10 56.36 55.11 55.55 170,752 -0.47(-0.84%)
Sep 03, 2009 55.33 56.45 54.94 56.03 115,371 +0.59(+1.06%)
Sep 02, 2009 55.78 56.21 54.87 55.44 120,709 -0.27(-0.48%)
Sep 01, 2009 56.48 57.10 55.44 55.70 113,770 -0.82(-1.45%)
Aug 31, 2009 56.65 57.22 55.95 56.53 77,417 -0.61(-1.06%)
Aug 28, 2009 57.16 57.51 56.57 57.13 66,824 +0.14(+0.25%)
Aug 27, 2009 57.43 57.43 56.39 56.99 97,560 -0.21(-0.37%)
Aug 26, 2009 57.87 58.72 56.89 57.20 177,644 -0.87(-1.51%)
Aug 25, 2009 58.27 58.82 57.72 58.08 116,271 +0.17(+0.29%)
Aug 24, 2009 58.00 58.15 57.35 57.91 71,245 -0.09(-0.15%)
Aug 21, 2009 57.99 58.18 57.19 58.00 156,692 +0.31(+0.54%)
Aug 20, 2009 56.38 57.72 56.30 57.69 78,120 +1.16(+2.05%)
Aug 19, 2009 55.76 56.84 55.76 56.53 53,312 +0.34(+0.60%)
Aug 18, 2009 57.13 57.13 55.87 56.19 95,638 -0.65(-1.15%)
Aug 17, 2009 56.65 57.44 55.80 56.84 161,400 -0.70(-1.21%)
Aug 14, 2009 56.84 57.95 56.42 57.53 202,280 +0.72(+1.27%)
Aug 13, 2009 56.93 57.10 55.65 56.81 86,150 +0.00(+0.00%)
Aug 12, 2009 56.17 57.10 55.51 56.81 89,503 +0.64(+1.14%)
Aug 11, 2009 57.04 57.42 55.78 56.17 111,985 -1.23(-2.15%)
Aug 10, 2009 57.37 57.75 55.28 57.40 146,736 +0.15(+0.26%)
Aug 07, 2009 57.21 57.72 56.50 57.25 120,776 +0.69(+1.21%)
Aug 06, 2009 56.37 56.89 55.77 56.56 147,695 +0.19(+0.33%)
Aug 05, 2009 57.60 57.60 56.03 56.37 121,367 -1.37(-2.38%)
Aug 04, 2009 57.58 58.00 57.51 57.75 143,386 -0.25(-0.43%)
Aug 03, 2009 57.85 58.00 56.61 58.00 143,922 +0.57(+0.99%)
Jul 31, 2009 57.55 58.00 57.19 57.43 221,791 -0.10(-0.17%)
Jul 30, 2009 56.11 57.74 55.32 57.52 294,993 +1.68(+3.00%)
Jul 29, 2009 55.11 56.49 55.11 55.85 377,459 +0.44(+0.79%)
Jul 28, 2009 56.90 57.95 54.51 55.41 833,648 +2.07(+3.88%)
Jul 27, 2009 54.43 55.54 52.51 53.34 313,811 -1.53(-2.80%)
Jul 24, 2009 55.14 55.51 53.98 54.87 185,415 -0.45(-0.81%)
Jul 23, 2009 55.83 56.20 54.45 55.32 170,166 -0.25(-0.45%)
Jul 22, 2009 55.44 56.57 54.97 55.57 337,822 +0.13(+0.24%)
Jul 21, 2009 55.62 55.77 53.76 55.44 178,973 +0.09(+0.16%)
Jul 20, 2009 54.53 55.83 53.34 55.35 250,486 +1.00(+1.84%)
Jul 17, 2009 54.00 54.57 52.96 54.35 170,860 +0.18(+0.33%)
Jul 16, 2009 53.49 54.24 52.46 54.17 163,667 +1.27(+2.39%)
Jul 15, 2009 53.02 53.15 51.78 52.90 130,907 +0.27(+0.51%)
Jul 14, 2009 52.65 52.69 51.44 52.63 205,662 -0.21(-0.41%)
Jul 13, 2009 51.13 53.15 48.82 52.85 377,753 +0.43(+0.82%)
Jul 10, 2009 52.91 54.19 52.28 52.42 191,677 -0.84(-1.57%)
Jul 09, 2009 54.25 55.02 52.89 53.26 467,166 -0.52(-0.96%)
Jul 08, 2009 53.03 54.46 53.03 53.78 400,454 +1.05(+2.00%)
Jul 07, 2009 53.60 53.60 52.20 52.72 250,866 -0.68(-1.27%)
Jul 06, 2009 52.57 53.54 52.25 53.40 262,949 +0.94(+1.79%)
Jul 02, 2009 53.05 53.20 52.18 52.47 214,000 -1.35(-2.50%)
Jul 01, 2009 53.81 54.36 53.34 53.81 225,989 +0.31(+0.58%)
Jun 30, 2009 52.78 54.12 52.67 53.50 391,429 +1.24(+2.37%)
Jun 29, 2009 52.11 52.82 51.66 52.26 270,448 -0.07(-0.14%)
Jun 26, 2009 51.33 52.53 50.81 52.33 403,294 +0.80(+1.56%)
Jun 25, 2009 50.92 51.66 49.33 51.53 241,092 +1.80(+3.62%)
Jun 24, 2009 49.40 50.56 48.86 49.73 89,290 +0.76(+1.55%)
Jun 23, 2009 49.90 50.01 48.20 48.97 218,244 -0.84(-1.68%)
Jun 22, 2009 51.10 51.64 49.62 49.81 113,838 -1.28(-2.50%)
Jun 19, 2009 52.58 52.96 50.65 51.08 283,308 -0.77(-1.48%)
Jun 18, 2009 50.76 51.89 50.48 51.85 148,865 +1.01(+1.98%)
Jun 17, 2009 49.07 53.78 49.01 50.84 666,196 +1.86(+3.79%)
Jun 16, 2009 48.06 49.20 48.06 48.99 144,407 +0.93(+1.93%)
Jun 15, 2009 47.76 48.48 46.72 48.06 113,793 -0.37(-0.77%)
Jun 12, 2009 47.68 48.64 47.27 48.43 89,181 +0.64(+1.34%)
Jun 11, 2009 48.11 48.49 47.68 47.79 228,645 -0.11(-0.22%)
Jun 10, 2009 48.63 49.32 47.08 47.90 218,422 -0.77(-1.58%)
Jun 09, 2009 48.74 49.33 48.12 48.66 219,434 -0.05(-0.11%)
Jun 08, 2009 48.29 49.22 48.07 48.72 157,568 -0.04(-0.07%)
Jun 05, 2009 48.91 49.32 47.16 48.75 146,036 -0.03(-0.05%)
Jun 04, 2009 49.01 49.01 47.87 48.78 163,521 -0.68(-1.37%)
Jun 03, 2009 48.34 49.61 47.95 49.46 113,217 +0.70(+1.45%)
Jun 02, 2009 46.71 49.00 45.94 48.75 264,629 +1.57(+3.33%)
Jun 01, 2009 46.98 47.40 46.11 47.18 226,216 +0.62(+1.32%)
May 29, 2009 45.84 47.42 45.84 46.57 284,389 +1.28(+2.82%)
May 28, 2009 46.42 47.07 44.61 45.29 320,625 -0.76(-1.65%)
May 27, 2009 48.03 48.42 45.72 46.05 274,772 -2.04(-4.25%)
May 26, 2009 46.44 49.65 46.44 48.09 194,224 +1.34(+2.86%)
May 22, 2009 48.14 49.12 46.68 46.75 107,356 -1.34(-2.78%)
May 21, 2009 47.41 48.63 46.82 48.09 198,993 -0.20(-0.41%)
May 20, 2009 47.98 49.48 47.66 48.29 277,971 +0.70(+1.46%)
May 19, 2009 46.28 48.57 45.75 47.59 247,456 +0.68(+1.45%)
May 18, 2009 45.11 47.49 45.11 46.92 292,559 +1.99(+4.43%)
May 15, 2009 44.23 45.29 43.97 44.93 311,575 +0.67(+1.51%)
May 14, 2009 44.30 45.18 44.03 44.26 168,213 -0.05(-0.12%)
May 13, 2009 44.85 44.99 44.04 44.31 356,249 -1.38(-3.03%)
May 12, 2009 44.63 45.95 43.50 45.69 247,245 +0.75(+1.67%)
May 11, 2009 42.38 45.84 42.38 44.94 493,793 +2.11(+4.94%)
May 08, 2009 42.63 43.39 42.32 42.83 357,875 +0.40(+0.95%)
May 07, 2009 43.10 43.50 41.37 42.43 461,886 -0.57(-1.33%)
May 06, 2009 43.89 43.89 42.35 43.00 389,889 -0.60(-1.37%)
May 05, 2009 43.61 43.83 42.81 43.60 282,713 -0.08(-0.18%)
May 04, 2009 43.99 45.46 43.49 43.68 590,359 -0.09(-0.20%)
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.