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

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 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, 2009 13.10 13.13 12.08 12.43 1,865,774 -0.61(-4.68%)
Sep 29, 2009 12.83 13.25 12.79 13.04 1,357,914 +0.21(+1.63%)
Sep 28, 2009 12.36 12.95 12.23 12.83 892,948 +0.53(+4.34%)
Sep 25, 2009 12.74 12.87 12.12 12.30 1,384,604 -0.50(-3.87%)
Sep 24, 2009 13.83 13.92 12.24 12.79 2,538,860 -0.94(-6.87%)
Sep 23, 2009 14.59 14.60 13.61 13.74 1,055,486 -0.82(-5.63%)
Sep 22, 2009 13.46 14.61 13.43 14.56 1,085,818 +1.24(+9.31%)
Sep 21, 2009 13.75 13.75 12.59 13.32 2,061,086 -0.75(-5.35%)
Sep 18, 2009 14.10 14.64 13.87 14.07 1,295,591 +0.09(+0.61%)
Sep 17, 2009 15.16 15.48 13.89 13.99 1,528,470 -1.45(-9.39%)
Sep 16, 2009 15.73 15.73 15.01 15.44 737,905 -0.22(-1.40%)
Sep 15, 2009 15.30 15.95 15.14 15.66 546,585 +0.33(+2.18%)
Sep 14, 2009 14.92 15.35 14.64 15.32 726,444 +0.16(+1.07%)
Sep 11, 2009 15.37 15.72 15.05 15.16 696,568 -0.14(-0.93%)
Sep 10, 2009 14.65 15.34 14.54 15.30 520,426 +0.64(+4.36%)
Sep 09, 2009 14.29 15.52 14.29 14.66 889,408 +0.07(+0.46%)
Sep 08, 2009 14.55 14.64 13.97 14.60 973,815 -0.23(-1.54%)
Sep 04, 2009 14.45 14.92 14.03 14.83 580,022 +0.42(+2.91%)
Sep 03, 2009 13.77 14.43 13.69 14.41 1,171,423 +0.84(+6.18%)
Sep 02, 2009 14.02 14.23 13.18 13.57 1,483,926 -0.36(-2.60%)
Sep 01, 2009 14.64 15.27 13.87 13.93 2,249,400 -1.04(-6.94%)
Aug 31, 2009 14.63 15.07 14.22 14.97 1,211,014 -0.01(-0.06%)
Aug 28, 2009 15.87 16.00 14.76 14.98 1,303,435 -0.73(-4.67%)
Aug 27, 2009 15.41 15.87 14.74 15.71 1,435,936 +0.28(+1.79%)
Aug 26, 2009 16.07 16.34 15.20 15.44 1,195,633 -0.64(-3.97%)
Aug 25, 2009 15.75 16.54 15.72 16.07 1,148,459 +0.43(+2.74%)
Aug 24, 2009 16.34 16.79 15.46 15.65 1,590,563 -0.68(-4.15%)
Aug 21, 2009 17.00 17.16 16.09 16.32 1,132,711 -0.33(-2.00%)
Aug 20, 2009 15.81 16.82 15.81 16.66 1,004,192 +0.83(+5.24%)
Aug 19, 2009 15.23 16.03 14.41 15.83 1,337,519 +0.49(+3.17%)
Aug 18, 2009 14.13 15.83 14.11 15.34 2,340,262 +1.12(+7.85%)
Aug 17, 2009 14.52 14.78 13.91 14.22 1,944,657 -0.84(-5.57%)
Aug 14, 2009 15.21 15.21 14.71 15.06 860,547 -0.14(-0.94%)
Aug 13, 2009 15.78 15.96 14.90 15.21 1,116,616 -0.35(-2.27%)
Aug 12, 2009 15.62 16.26 15.52 15.56 866,027 +0.07(+0.43%)
Aug 11, 2009 16.31 16.51 15.45 15.49 1,170,887 -1.02(-6.18%)
Aug 10, 2009 16.97 17.00 16.16 16.51 1,472,452 -0.62(-3.62%)
Aug 07, 2009 15.89 17.27 15.55 17.13 2,011,388 +1.52(+9.71%)
Aug 06, 2009 15.69 16.37 15.41 15.62 1,572,416 -0.10(-0.61%)
Aug 05, 2009 15.90 16.15 15.30 15.71 1,909,250 +0.12(+0.79%)
Aug 04, 2009 15.79 16.58 15.52 15.59 2,212,345 -0.23(-1.45%)
Aug 03, 2009 15.73 16.65 15.73 15.82 2,138,345 +0.40(+2.60%)
Jul 31, 2009 13.39 15.72 13.38 15.42 4,353,094 +2.08(+15.58%)
Jul 30, 2009 11.61 13.48 11.45 13.34 3,095,539 +2.21(+19.88%)
Jul 29, 2009 11.10 11.36 10.73 11.13 1,324,354 -0.29(-2.51%)
Jul 28, 2009 12.21 12.30 10.81 11.41 1,335,414 -0.83(-6.78%)
Jul 27, 2009 12.86 13.30 12.17 12.24 1,173,872 -0.34(-2.73%)
Jul 24, 2009 11.97 12.62 11.71 12.59 1,552 +0.38(+3.12%)
Jul 23, 2009 11.32 12.29 11.14 12.20 1,602,424 +0.91(+8.02%)
Jul 22, 2009 11.68 11.68 11.17 11.30 905,883 -0.20(-1.74%)
Jul 21, 2009 11.74 12.18 11.07 11.50 1,186,066 -0.14(-1.23%)
Jul 20, 2009 10.33 11.73 10.27 11.64 1,582,278 +1.49(+14.65%)
Jul 17, 2009 10.50 10.62 9.963 10.15 1,208,094 -0.31(-3.01%)
Jul 16, 2009 10.36 10.60 9.792 10.47 1,403,889 +0.03(+0.27%)
Jul 15, 2009 9.677 10.68 9.677 10.44 1,490,312 +0.80(+8.31%)
Jul 14, 2009 9.086 9.687 8.991 9.639 995,298 +0.58(+6.42%)
Jul 13, 2009 8.714 9.153 8.657 9.058 1,456,065 +0.10(+1.06%)
Jul 10, 2009 8.238 9.038 8.047 8.962 1,418,203 +0.66(+7.92%)
Jul 09, 2009 8.266 8.562 8.247 8.304 1,035,354 +0.12(+1.52%)
Jul 08, 2009 8.543 8.657 7.761 8.180 1,106,041 -0.27(-3.16%)
Jul 07, 2009 8.609 8.886 8.133 8.447 1,349,420 -0.18(-2.10%)
Jul 06, 2009 9.525 9.525 8.581 8.629 1,199,092 -0.95(-9.95%)
Jul 02, 2009 10.30 10.36 9.582 9.582 1,286,620 -1.11(-10.35%)
Jul 01, 2009 10.44 10.96 10.13 10.69 1,584,930 +0.58(+5.75%)
Jun 30, 2009 10.29 10.67 9.849 10.11 1,597,403 -0.13(-1.30%)
Jun 29, 2009 9.439 10.34 9.010 10.24 2,136,223 +0.81(+8.59%)
Jun 26, 2009 9.038 9.525 8.848 9.429 1,234,864 +0.31(+3.34%)
Jun 25, 2009 8.943 9.143 8.752 9.124 1,454,030 +0.59(+6.93%)
Jun 24, 2009 8.247 9.315 8.247 8.533 1,905,475 +0.46(+5.67%)
Jun 23, 2009 8.209 8.209 7.589 8.076 1,189,840 -0.04(-0.47%)
Jun 22, 2009 9.000 9.000 8.085 8.114 1,222,300 -0.99(-10.89%)
Jun 19, 2009 9.344 9.601 8.800 9.105 1,030,656 -0.05(-0.52%)
Jun 18, 2009 9.582 9.668 8.915 9.153 1,178,104 -0.30(-3.13%)
Jun 17, 2009 9.620 9.706 8.362 9.448 1,504,471 -0.07(-0.70%)
Jun 16, 2009 9.649 10.53 8.981 9.515 3,218,911 +0.49(+5.39%)
Jun 15, 2009 9.229 9.439 8.743 9.029 999,702 -0.46(-4.82%)
Jun 12, 2009 9.696 9.725 9.181 9.487 1,112,122 -0.24(-2.45%)
Jun 11, 2009 9.315 9.849 8.848 9.725 1,869,675 +0.43(+4.62%)
Jun 10, 2009 9.220 9.858 8.676 9.296 2,982,065 +0.49(+5.52%)
Jun 09, 2009 7.723 8.886 7.570 8.810 2,210,147 +1.18(+15.50%)
Jun 08, 2009 7.475 7.780 7.265 7.627 1,551,363 -0.13(-1.72%)
Jun 05, 2009 7.093 7.875 6.836 7.761 2,059,424 +0.83(+11.97%)
Jun 04, 2009 6.350 7.065 6.283 6.931 1,050,038 +0.62(+9.82%)
Jun 03, 2009 6.550 6.693 6.054 6.312 602,493 -0.32(-4.89%)
Jun 02, 2009 6.455 6.855 6.369 6.636 1,721,677 +0.05(+0.72%)
Jun 01, 2009 5.835 6.769 5.835 6.588 2,345,327 +0.75(+12.91%)
May 29, 2009 6.207 6.207 5.692 5.835 1,164,727 -0.21(-3.47%)
May 28, 2009 5.797 6.140 5.530 6.045 1,007,459 +0.30(+5.14%)
May 27, 2009 6.178 6.302 5.721 5.749 869,371 -0.52(-8.36%)
May 26, 2009 5.616 6.331 5.578 6.274 890,266 +0.53(+9.30%)
May 22, 2009 5.759 6.026 5.625 5.740 512,251 -0.10(-1.63%)
May 21, 2009 5.663 5.951 5.501 5.835 733,462 -0.02(-0.33%)
May 20, 2009 6.312 6.674 5.835 5.854 781,775 -0.38(-6.12%)
May 19, 2009 5.940 6.664 5.731 6.235 1,266,723 +0.36(+6.17%)
May 18, 2009 5.110 6.007 4.882 5.873 1,147,709 +0.87(+17.33%)
May 15, 2009 4.758 5.272 4.719 5.005 870,736 +0.24(+5.00%)
May 14, 2009 4.681 5.444 4.538 4.767 1,348,739 +0.10(+2.25%)
May 13, 2009 5.558 5.682 4.529 4.662 1,862,887 -1.17(-20.10%)
May 12, 2009 6.722 6.912 5.501 5.835 1,812,363 -0.72(-10.92%)
May 11, 2009 6.331 7.151 6.331 6.550 2,412,233 +0.58(+9.74%)
May 08, 2009 6.722 7.093 5.892 5.968 2,512,818 -0.72(-10.70%)
May 07, 2009 6.121 7.256 6.121 6.684 4,071,002 +1.05(+18.61%)
May 06, 2009 4.481 5.721 4.386 5.635 3,315,669 +1.17(+26.28%)
May 05, 2009 3.900 4.567 3.814 4.462 1,712,302 +0.45(+11.16%)
May 04, 2009 3.785 4.014 3.776 4.014 1,389,273 +0.84(+26.43%)
May 01, 2009 2.908 3.413 2.841 3.175 1,546,325 +0.26(+8.82%)
Apr 30, 2009 2.555 3.184 2.508 2.917 1,273,645 +0.39(+15.47%)
Apr 29, 2009 2.145 2.527 2.145 2.527 756,522 +0.33(+15.22%)
Apr 28, 2009 2.155 2.279 2.136 2.193 226,236 +0.01(+0.44%)
Apr 27, 2009 2.145 2.450 2.040 2.183 839,981 -0.02(-0.87%)
Apr 24, 2009 2.174 2.288 2.088 2.202 702,095 +0.07(+3.13%)
Apr 23, 2009 2.450 2.450 2.078 2.136 792,573 -0.31(-12.50%)
Apr 22, 2009 2.202 2.508 2.126 2.441 570,306 +0.20(+8.94%)
Apr 21, 2009 2.145 2.393 2.021 2.241 498,942 +0.13(+6.33%)
Apr 20, 2009 2.412 2.469 2.040 2.107 525,460 -0.30(-12.30%)
Apr 17, 2009 2.508 2.546 2.384 2.403 424,821 -0.10(-4.18%)
Apr 16, 2009 2.479 2.508 2.365 2.508 375,884 +0.07(+2.73%)
Apr 15, 2009 2.374 2.479 2.317 2.441 475,360 +0.05(+1.99%)
Apr 14, 2009 2.336 2.555 2.279 2.393 627,943 +0.01(+0.40%)
Apr 13, 2009 2.422 2.574 2.288 2.384 768,017 -0.03(-1.19%)
Apr 09, 2009 2.374 2.574 2.374 2.412 683,217 +0.15(+6.75%)
Apr 08, 2009 2.031 2.260 2.012 2.260 429,329 +0.25(+12.32%)
Apr 07, 2009 2.193 2.212 1.964 2.012 307,400 -0.23(-10.21%)
Apr 06, 2009 2.174 2.317 2.098 2.241 435,869 +0.02(+0.86%)
Apr 03, 2009 2.012 2.384 2.012 2.221 878,829 +0.15(+7.37%)
Apr 02, 2009 1.707 2.069 1.621 2.069 1,603,556 +0.51(+33.13%)
Apr 01, 2009 1.506 1.640 1.487 1.554 494,348 +0.00(+0.00%)
Mar 31, 2009 1.592 1.859 1.430 1.554 863,276 +0.04(+2.52%)
Mar 30, 2009 1.678 1.764 1.373 1.516 1,129,134 -0.67(-30.57%)
Mar 26, 2009 1.907 2.183 1.907 2.183 774,679 +0.33(+18.04%)
Mar 25, 2009 2.098 2.365 1.773 1.850 902,988 -0.21(-10.19%)
Mar 24, 2009 2.260 2.260 2.050 2.059 464,073 -0.16(-7.30%)
Mar 23, 2009 2.145 2.221 2.088 2.221 993,245 +0.05(+2.19%)
Mar 20, 2009 2.651 2.651 1.964 2.174 1,601,835 -0.40(-15.56%)
Mar 19, 2009 2.031 3.947 2.031 2.574 3,667,405 +0.60(+30.43%)
Mar 18, 2009 1.897 2.012 1.802 1.974 598,941 +0.07(+3.50%)
Mar 17, 2009 1.831 1.940 1.831 1.907 236,486 +0.07(+3.63%)
Mar 16, 2009 1.611 1.878 1.584 1.840 368,045 +0.26(+16.26%)
Mar 13, 2009 1.611 1.659 1.535 1.583 0 +0.06(+3.75%)
Mar 12, 2009 1.392 1.525 1.344 1.525 516,024 +0.20(+15.11%)
Mar 11, 2009 1.344 1.430 1.287 1.325 334,918 +0.00(+0.00%)
Mar 10, 2009 0.9820 1.421 0.9820 1.325 1,123,536 +0.38(+40.40%)
Mar 09, 2009 0.8295 0.9630 0.7818 0.9439 492,683 +0.12(+15.12%)
Mar 06, 2009 0.6769 0.8199 0.6388 0.8199 0 +0.10(+13.16%)
Mar 05, 2009 0.8867 0.9058 0.7151 0.7246 377,935 -0.19(-20.83%)
Mar 04, 2009 1.020 1.020 0.7341 0.9153 997,944 -0.27(-22.58%)
Mar 02, 2009 1.268 1.268 1.154 1.182 452,359 -0.11(-8.82%)
Feb 27, 2009 1.306 1.344 1.239 1.297 0 +0.01(+0.74%)
Feb 26, 2009 1.278 1.373 1.278 1.287 238,903 +0.02(+1.50%)
Feb 25, 2009 1.440 1.487 1.230 1.268 484,608 -0.16(-11.33%)
Feb 24, 2009 1.182 1.449 1.173 1.430 792,786 +0.29(+25.00%)
Feb 23, 2009 1.230 1.259 1.144 1.144 290,764 -0.07(-5.51%)
Feb 20, 2009 1.287 1.287 1.135 1.211 501,256 -0.01(-0.78%)
Feb 19, 2009 1.411 1.430 1.211 1.220 302,239 -0.10(-7.25%)
Feb 18, 2009 1.316 1.354 1.220 1.316 811,585 +0.05(+3.76%)
Feb 17, 2009 1.525 1.564 1.259 1.268 525,012 -0.25(-16.35%)
Feb 13, 2009 1.411 1.745 1.363 1.516 1,276,477 +0.15(+11.19%)
Feb 12, 2009 1.525 1.525 1.268 1.363 1,282,414 -0.16(-10.62%)
Feb 11, 2009 1.630 1.678 1.506 1.525 285,177 -0.08(-4.76%)
Feb 10, 2009 1.792 1.869 1.602 1.602 757,047 -0.15(-8.70%)
Feb 09, 2009 1.669 1.773 1.649 1.754 370,670 +0.12(+7.60%)
Feb 06, 2009 1.707 1.869 1.564 1.630 963,323 -0.13(-7.57%)
Feb 05, 2009 1.669 1.897 1.639 1.764 1,279,970 +0.10(+6.32%)
Feb 04, 2009 1.669 1.869 1.659 1.659 401,259 +0.00(+0.00%)
Feb 03, 2009 1.707 1.725 1.611 1.659 501,415 -0.02(-1.14%)
Feb 02, 2009 1.764 1.773 1.640 1.678 837,861 -0.08(-4.35%)
Jan 30, 2009 1.916 1.935 1.745 1.754 0 -0.13(-7.07%)
Jan 29, 2009 2.078 2.078 1.888 1.888 218,326 -0.18(-8.76%)
Jan 28, 2009 2.021 2.221 2.021 2.069 467,413 +0.10(+4.83%)
Jan 27, 2009 2.002 2.078 1.945 1.974 310,293 -0.03(-1.43%)
Jan 26, 2009 2.031 2.085 1.993 2.002 316,001 +0.03(+1.45%)
Jan 23, 2009 1.812 2.145 1.812 1.974 608,761 +0.08(+4.02%)
Jan 22, 2009 2.002 2.002 1.783 1.897 629,354 -0.10(-4.78%)
Jan 21, 2009 1.907 2.107 1.907 1.993 738,240 +0.20(+11.17%)
Jan 20, 2009 2.098 2.107 1.792 1.792 520,458 -0.35(-16.44%)
Jan 16, 2009 2.231 2.240 1.964 2.145 0 -0.05(-2.17%)
Jan 15, 2009 2.002 2.241 2.002 2.193 672,347 +0.22(+11.11%)
Jan 14, 2009 2.298 2.317 1.916 1.974 1,122,209 -0.32(-14.11%)
Jan 13, 2009 2.460 2.546 2.250 2.298 802,091 -0.12(-5.12%)
Jan 12, 2009 2.622 2.679 2.393 2.422 658,875 -0.37(-13.31%)
Jan 09, 2009 2.917 3.022 2.536 2.794 636,473 -0.10(-3.62%)
Jan 08, 2009 3.013 3.013 2.717 2.898 510,572 -0.11(-3.80%)
Jan 07, 2009 3.356 3.356 2.984 3.013 786,049 -0.44(-12.71%)
Jan 06, 2009 3.146 3.509 3.061 3.451 518,676 +0.34(+11.04%)
Jan 05, 2009 3.080 3.280 2.774 3.108 780,451 +0.04(+1.24%)
Jan 02, 2009 2.860 3.146 2.851 3.070 0 +0.26(+9.15%)
Jan 01, 2009 2.698 2.860 2.528 2.813 0 +0.00(+0.00%)
Dec 31, 2008 2.698 2.860 2.528 2.813 490,825 +0.12(+4.61%)
Dec 30, 2008 2.565 2.765 2.479 2.689 452,864 +0.18(+7.22%)
Dec 29, 2008 2.508 2.536 2.245 2.508 443,065 +0.00(+0.00%)
Dec 26, 2008 2.488 2.574 2.422 2.508 190,424 +0.04(+1.54%)
Dec 24, 2008 2.565 2.612 2.403 2.469 182,191 -0.09(-3.36%)
Dec 23, 2008 2.479 2.565 2.345 2.555 543,524 +0.08(+3.08%)
Dec 22, 2008 2.746 2.813 2.403 2.479 373,219 -0.27(-9.72%)
Dec 19, 2008 2.651 2.956 2.651 2.746 855,219 +0.20(+7.87%)
Dec 18, 2008 2.984 3.156 2.431 2.546 909,072 -0.43(-14.42%)
Dec 17, 2008 2.755 3.156 2.631 2.975 564,260 +0.19(+6.85%)
Dec 16, 2008 2.708 2.841 2.527 2.784 633,435 +0.30(+11.88%)
Dec 15, 2008 2.488 2.698 2.336 2.488 794,284 +0.10(+4.40%)
Dec 12, 2008 1.869 2.384 1.869 2.384 893,447 +0.02(+0.81%)
Dec 11, 2008 2.670 2.670 2.336 2.365 712,468 -0.31(-11.43%)
Dec 10, 2008 2.660 2.784 2.450 2.670 753,186 +0.06(+2.19%)
Dec 09, 2008 2.860 2.860 2.488 2.612 787,681 -0.20(-7.12%)
Dec 08, 2008 2.927 3.089 2.746 2.813 1,475,235 -0.02(-0.67%)
Dec 05, 2008 2.527 2.879 2.298 2.832 883,678 +0.26(+10.00%)
Dec 04, 2008 3.175 3.184 2.355 2.574 1,345,464 -0.67(-20.59%)
Dec 03, 2008 3.137 3.318 2.622 3.242 1,092,078 +0.44(+15.65%)
Dec 02, 2008 2.546 2.994 2.345 2.803 1,167,625 +0.39(+16.21%)
Dec 01, 2008 3.022 3.127 2.412 2.412 839,640 -0.72(-22.87%)
Nov 28, 2008 3.156 3.470 3.089 3.127 452,954 -0.11(-3.53%)
Nov 26, 2008 2.288 3.442 2.241 3.242 1,370,811 +0.91(+38.78%)
Nov 25, 2008 1.964 2.461 1.878 2.336 2,727,223 +0.54(+30.32%)
Nov 24, 2008 1.735 2.117 1.659 1.792 2,399,774 +0.14(+8.67%)
Nov 21, 2008 1.840 1.840 1.249 1.649 1,982,994 -0.07(-3.89%)
Nov 20, 2008 1.869 2.002 1.697 1.716 2,203,223 -0.26(-13.04%)
Nov 19, 2008 2.193 2.193 1.888 1.974 1,876,590 -0.22(-10.00%)
Nov 18, 2008 2.412 2.431 1.983 2.193 924,264 -0.15(-6.50%)
Nov 17, 2008 2.450 2.660 2.336 2.345 1,478,460 -0.04(-1.60%)
Nov 14, 2008 2.879 2.965 2.374 2.384 1,197,151 -0.53(-18.30%)
Nov 13, 2008 2.641 2.917 2.422 2.917 1,438,322 +0.35(+13.75%)
Nov 12, 2008 2.727 2.794 2.307 2.565 1,972,412 -0.17(-6.27%)
Nov 11, 2008 3.347 3.413 2.670 2.736 1,723,036 -0.71(-20.50%)
Nov 10, 2008 3.842 3.852 3.375 3.442 1,085,398 -0.29(-7.67%)
Nov 07, 2008 3.604 3.900 3.451 3.728 1,218,618 +0.24(+6.83%)
Nov 06, 2008 3.852 3.928 3.461 3.490 909,505 -0.36(-9.41%)
Nov 05, 2008 4.519 4.615 3.718 3.852 1,227,431 -0.64(-14.23%)
Nov 04, 2008 4.777 4.920 3.928 4.491 1,668,746 -0.40(-8.19%)
Nov 03, 2008 4.758 5.501 4.758 4.891 1,498,292 +0.21(+4.48%)
Oct 31, 2008 3.804 5.005 3.661 4.681 2,149,296 +0.88(+23.06%)
Oct 30, 2008 3.652 4.367 3.480 3.804 2,601,145 +0.45(+13.35%)
Oct 29, 2008 3.022 3.413 2.622 3.356 2,470,383 +0.41(+13.92%)
Oct 28, 2008 2.145 2.994 1.869 2.946 2,732,219 +0.94(+47.14%)
Oct 27, 2008 2.622 2.708 1.955 2.002 1,789,336 -0.63(-23.91%)
Oct 24, 2008 2.374 2.631 2.174 2.631 3,119,766 -0.02(-0.72%)
Oct 23, 2008 2.670 2.670 2.298 2.651 1,905,538 +0.22(+9.02%)
Oct 22, 2008 3.690 3.690 2.365 2.431 2,222,751 -1.24(-33.77%)
Oct 21, 2008 3.861 3.880 3.490 3.671 1,282,427 -0.26(-6.55%)
Oct 20, 2008 4.147 4.290 3.737 3.928 794,816 -0.16(-3.96%)
Oct 17, 2008 4.166 4.481 4.052 4.090 1,883,271 -0.26(-5.92%)
Oct 16, 2008 4.920 5.005 4.062 4.348 3,874,669 -0.42(-8.80%)
Oct 15, 2008 5.244 5.272 4.767 4.767 1,250,960 -0.51(-9.58%)
Oct 14, 2008 5.320 5.730 5.110 5.272 1,194,305 +0.17(+3.36%)
Oct 13, 2008 5.168 5.196 4.824 5.101 1,107,079 +0.31(+6.36%)
Oct 10, 2008 4.853 5.444 3.728 4.796 2,699,770 -0.74(-13.43%)
Oct 09, 2008 6.588 6.712 5.539 5.539 933,508 -1.01(-15.43%)
Oct 08, 2008 6.111 7.065 5.902 6.550 1,908,186 -0.03(-0.43%)
Oct 07, 2008 7.265 7.322 6.560 6.579 1,899,957 -0.55(-7.75%)
Oct 06, 2008 7.875 7.933 6.855 7.132 1,721,364 -0.94(-11.69%)
Oct 03, 2008 8.276 8.705 7.990 8.076 0 -0.07(-0.82%)
Oct 02, 2008 9.286 9.296 8.114 8.142 993,144 -1.30(-13.74%)
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.