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

Techtarget Inc (NQ: TTGT )

30.06 -0.31 (-1.02%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 22, 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 (%)
Apr 30, 2010 5.000 5.000 4.830 4.850 26,882 -0.14(-2.81%)
Apr 29, 2010 4.920 5.000 4.908 4.990 24,820 +0.14(+2.89%)
Apr 28, 2010 4.790 4.915 4.755 4.850 48,315 +0.08(+1.68%)
Apr 27, 2010 4.730 4.850 4.730 4.770 39,021 +0.01(+0.21%)
Apr 26, 2010 4.710 4.910 4.670 4.760 44,797 -0.10(-2.06%)
Apr 23, 2010 4.810 4.950 4.720 4.860 103,272 +0.16(+3.40%)
Apr 22, 2010 4.790 4.790 4.500 4.700 369,376 -0.15(-3.09%)
Apr 21, 2010 4.890 4.900 4.840 4.850 31,677 -0.02(-0.41%)
Apr 20, 2010 4.730 4.890 4.730 4.870 76,576 +0.17(+3.62%)
Apr 19, 2010 4.805 4.860 4.700 4.700 13,134 -0.12(-2.49%)
Apr 16, 2010 4.850 4.910 4.790 4.820 27,054 -0.04(-0.82%)
Apr 15, 2010 4.910 4.940 4.810 4.860 19,287 -0.06(-1.22%)
Apr 14, 2010 4.890 4.930 4.880 4.920 45,535 +0.03(+0.61%)
Apr 13, 2010 4.790 4.900 4.780 4.890 13,251 +0.10(+2.09%)
Apr 12, 2010 4.890 4.890 4.760 4.790 28,853 -0.11(-2.24%)
Apr 09, 2010 4.920 4.960 4.770 4.900 22,706 -0.03(-0.61%)
Apr 08, 2010 4.850 4.950 4.850 4.930 18,500 +0.05(+1.02%)
Apr 07, 2010 4.930 5.010 4.830 4.880 160,044 -0.07(-1.41%)
Apr 06, 2010 4.960 5.000 4.930 4.950 90,532 -0.05(-1.00%)
Apr 05, 2010 5.030 5.120 4.940 5.000 44,866 -0.02(-0.40%)
Apr 01, 2010 5.260 5.020 5.020 5.020 57,600 -0.21(-4.02%)
Mar 31, 2010 5.160 5.450 5.160 5.230 47,720 +0.02(+0.38%)
Mar 30, 2010 5.270 5.300 5.170 5.210 15,342 -0.03(-0.57%)
Mar 29, 2010 5.260 5.300 5.200 5.240 12,865 -0.02(-0.38%)
Mar 26, 2010 5.100 5.380 5.100 5.260 14,690 -0.12(-2.23%)
Mar 25, 2010 5.420 5.580 5.350 5.380 44,401 +0.04(+0.75%)
Mar 24, 2010 5.530 5.590 5.320 5.340 16,231 -0.21(-3.78%)
Mar 23, 2010 5.420 5.580 5.390 5.550 10,954 +0.13(+2.40%)
Mar 22, 2010 5.390 5.500 5.380 5.420 31,043 -0.04(-0.73%)
Mar 19, 2010 5.290 5.490 5.250 5.460 40,649 +0.21(+4.00%)
Mar 18, 2010 5.280 5.310 5.180 5.250 12,727 -0.07(-1.32%)
Mar 17, 2010 5.310 5.340 5.230 5.320 9,619 +0.04(+0.76%)
Mar 16, 2010 5.270 5.280 5.100 5.280 21,167 +0.02(+0.38%)
Mar 15, 2010 5.250 5.340 5.220 5.260 89,599 -0.02(-0.38%)
Mar 12, 2010 5.310 5.330 5.100 5.280 25,251 -0.02(-0.38%)
Mar 11, 2010 5.160 5.300 5.075 5.300 342,719 +0.07(+1.34%)
Mar 10, 2010 5.380 5.400 5.080 5.230 163,627 -0.17(-3.15%)
Mar 09, 2010 5.360 5.460 5.300 5.400 9,047 -0.04(-0.74%)
Mar 08, 2010 5.380 5.470 5.380 5.440 11,078 +0.04(+0.74%)
Mar 05, 2010 5.280 5.450 5.280 5.400 30,614 +0.14(+2.66%)
Mar 04, 2010 5.130 5.260 5.100 5.260 17,757 +0.13(+2.53%)
Mar 03, 2010 5.190 5.240 5.090 5.130 21,160 -0.07(-1.35%)
Mar 02, 2010 5.200 5.200 5.090 5.200 20,060 +0.02(+0.39%)
Mar 01, 2010 5.210 5.210 5.100 5.180 50,092 -0.05(-0.96%)
Feb 26, 2010 5.310 5.350 5.010 5.230 57,810 -0.09(-1.69%)
Feb 25, 2010 5.370 5.420 5.250 5.320 10,441 -0.18(-3.27%)
Feb 24, 2010 5.390 5.520 5.390 5.500 12,518 +0.12(+2.23%)
Feb 23, 2010 5.430 5.490 5.320 5.380 6,177 -0.06(-1.10%)
Feb 22, 2010 5.470 5.530 5.380 5.440 6,022 -0.01(-0.18%)
Feb 19, 2010 5.380 5.450 5.380 5.450 17,271 +0.06(+1.11%)
Feb 18, 2010 5.230 5.400 5.200 5.390 11,194 +0.17(+3.26%)
Feb 17, 2010 5.250 5.300 5.050 5.220 24,984 -0.01(-0.19%)
Feb 16, 2010 5.420 5.420 5.180 5.230 31,420 -0.19(-3.51%)
Feb 12, 2010 5.460 5.420 5.420 5.420 12,200 -0.03(-0.55%)
Feb 11, 2010 5.440 5.490 5.270 5.450 12,444 -0.04(-0.73%)
Feb 10, 2010 5.380 5.510 5.310 5.490 16,536 +0.06(+1.10%)
Feb 09, 2010 5.270 5.510 5.080 5.430 20,441 +0.26(+5.03%)
Feb 08, 2010 5.340 5.490 5.010 5.170 22,344 -0.19(-3.54%)
Feb 05, 2010 5.140 5.480 5.100 5.360 7,869 +0.23(+4.48%)
Feb 04, 2010 5.300 5.400 5.120 5.130 18,372 -0.23(-4.29%)
Feb 03, 2010 5.520 5.680 5.320 5.360 41,533 -0.18(-3.25%)
Feb 02, 2010 5.430 5.800 5.120 5.540 83,785 +0.11(+2.03%)
Feb 01, 2010 5.320 5.430 5.150 5.430 27,671 +0.13(+2.45%)
Jan 29, 2010 5.370 5.640 5.210 5.300 16,125 -0.05(-0.93%)
Jan 28, 2010 5.400 5.500 5.330 5.350 11,589 -0.04(-0.74%)
Jan 27, 2010 5.210 5.420 5.210 5.390 5,583 +0.12(+2.28%)
Jan 26, 2010 5.320 5.500 5.150 5.270 52,584 -0.09(-1.68%)
Jan 25, 2010 5.210 5.360 5.160 5.360 15,290 -0.02(-0.37%)
Jan 22, 2010 5.580 5.690 5.290 5.380 27,619 -0.05(-0.92%)
Jan 21, 2010 5.730 5.730 5.430 5.430 28,169 -0.26(-4.57%)
Jan 20, 2010 5.730 5.830 5.480 5.690 21,928 -0.13(-2.23%)
Jan 19, 2010 5.760 5.890 5.730 5.820 53,151 +0.06(+1.04%)
Jan 15, 2010 5.850 5.760 5.760 5.760 68,400 -0.07(-1.20%)
Jan 14, 2010 5.550 5.850 5.550 5.830 19,046 +0.23(+4.11%)
Jan 13, 2010 5.670 5.690 5.550 5.600 11,293 -0.05(-0.88%)
Jan 12, 2010 5.500 5.720 5.500 5.650 21,070 +0.08(+1.44%)
Jan 11, 2010 5.990 5.990 5.510 5.570 19,563 -0.40(-6.70%)
Jan 08, 2010 5.610 6.020 5.420 5.970 24,672 +0.31(+5.48%)
Jan 07, 2010 5.530 5.740 5.530 5.660 22,591 +0.11(+1.98%)
Jan 06, 2010 6.170 6.170 5.480 5.550 25,177 -0.36(-6.09%)
Jan 05, 2010 6.190 6.210 5.791 5.910 30,208 -0.30(-4.83%)
Jan 04, 2010 6.230 6.480 5.620 6.210 130,858 +0.58(+10.30%)
Dec 31, 2009 6.090 5.630 5.630 5.630 6,300 -0.45(-7.40%)
Dec 30, 2009 5.890 6.080 5.640 6.080 10,822 +0.13(+2.18%)
Dec 29, 2009 5.930 6.035 5.690 5.950 5,161 +0.06(+1.02%)
Dec 28, 2009 5.880 5.890 5.600 5.890 5,180 +0.05(+0.86%)
Dec 24, 2009 5.650 5.910 5.650 5.840 5,890 -0.12(-2.01%)
Dec 23, 2009 6.030 6.050 5.850 5.960 6,747 -0.03(-0.50%)
Dec 22, 2009 5.870 6.010 5.870 5.990 7,487 -0.17(-2.76%)
Dec 21, 2009 6.140 6.195 5.720 6.160 33,418 +0.09(+1.48%)
Dec 18, 2009 6.070 6.140 5.930 6.070 76,092 +0.09(+1.51%)
Dec 17, 2009 5.970 6.155 5.910 5.980 9,409 -0.09(-1.48%)
Dec 16, 2009 6.140 6.140 5.920 6.070 15,305 +0.00(+0.00%)
Dec 15, 2009 5.800 6.150 5.800 6.070 49,486 +0.26(+4.48%)
Dec 14, 2009 5.720 5.880 5.560 5.810 10,508 +0.08(+1.40%)
Dec 11, 2009 6.000 6.000 5.410 5.730 42,834 -0.22(-3.70%)
Dec 10, 2009 6.150 6.150 5.850 5.950 9,771 -0.14(-2.30%)
Dec 09, 2009 6.060 6.200 5.870 6.090 11,776 +0.05(+0.83%)
Dec 08, 2009 5.990 6.260 5.990 6.040 9,499 -0.04(-0.66%)
Dec 07, 2009 6.120 6.130 5.770 6.080 25,221 -0.06(-0.98%)
Dec 04, 2009 6.130 6.180 5.870 6.140 20,247 +0.22(+3.72%)
Dec 03, 2009 6.080 6.155 5.875 5.920 10,286 -0.11(-1.82%)
Dec 02, 2009 6.200 6.290 6.010 6.030 16,613 -0.18(-2.90%)
Dec 01, 2009 5.960 6.250 5.870 6.210 80,829 +0.36(+6.15%)
Nov 30, 2009 5.380 5.910 5.320 5.850 35,394 +0.45(+8.33%)
Nov 27, 2009 5.840 5.840 5.200 5.400 18,540 -0.80(-12.90%)
Nov 25, 2009 6.270 6.300 6.160 6.200 7,900 -0.04(-0.64%)
Nov 24, 2009 6.210 6.300 6.180 6.240 4,800 +0.03(+0.48%)
Nov 23, 2009 6.280 6.340 6.140 6.210 11,051 +0.09(+1.47%)
Nov 20, 2009 5.920 6.320 5.750 6.120 18,917 +0.11(+1.83%)
Nov 19, 2009 6.170 6.300 6.010 6.010 12,791 -0.27(-4.30%)
Nov 18, 2009 6.110 6.340 6.030 6.280 7,145 +0.19(+3.12%)
Nov 17, 2009 6.320 6.320 6.090 6.090 14,297 -0.26(-4.09%)
Nov 16, 2009 6.320 6.440 6.250 6.350 17,214 +0.15(+2.42%)
Nov 13, 2009 6.080 6.315 6.060 6.200 8,938 +0.15(+2.48%)
Nov 12, 2009 6.480 6.480 6.010 6.050 12,850 -0.37(-5.76%)
Nov 11, 2009 6.330 6.440 6.090 6.420 24,583 +0.19(+3.05%)
Nov 10, 2009 6.110 6.380 5.990 6.230 65,320 -0.55(-8.11%)
Nov 09, 2009 6.460 6.920 6.460 6.780 18,429 +0.44(+6.94%)
Nov 06, 2009 6.150 6.540 6.110 6.340 5,785 +0.04(+0.63%)
Nov 05, 2009 6.140 6.330 6.110 6.300 16,038 +0.17(+2.77%)
Nov 04, 2009 6.280 6.520 6.100 6.130 44,601 +0.02(+0.33%)
Nov 03, 2009 5.740 6.120 5.690 6.110 36,979 +0.27(+4.62%)
Nov 02, 2009 6.360 6.360 5.640 5.840 108,172 -0.46(-7.30%)
Oct 30, 2009 6.580 6.650 6.270 6.300 43,753 -0.40(-5.97%)
Oct 29, 2009 6.520 6.720 6.340 6.700 24,274 +0.32(+5.02%)
Oct 28, 2009 6.300 6.580 6.300 6.380 26,525 +0.03(+0.47%)
Oct 27, 2009 6.410 6.620 6.245 6.350 20,103 -0.04(-0.63%)
Oct 26, 2009 6.790 6.790 6.330 6.390 9,643 +0.08(+1.27%)
Oct 23, 2009 6.400 6.645 6.310 6.310 20,398 -0.24(-3.66%)
Oct 22, 2009 6.370 6.590 6.370 6.550 13,428 +0.19(+2.99%)
Oct 21, 2009 6.360 6.840 6.300 6.360 19,205 -0.05(-0.78%)
Oct 20, 2009 6.420 6.890 6.210 6.410 12,818 -0.08(-1.23%)
Oct 19, 2009 6.190 6.490 6.050 6.490 18,141 +0.26(+4.17%)
Oct 16, 2009 6.370 6.380 6.210 6.230 20,573 -0.20(-3.11%)
Oct 15, 2009 6.710 6.834 6.430 6.430 32,326 -0.39(-5.72%)
Oct 14, 2009 6.740 6.850 6.420 6.820 172,992 +0.22(+3.33%)
Oct 13, 2009 6.590 6.620 6.440 6.600 6,238 +0.03(+0.46%)
Oct 12, 2009 6.840 6.940 6.550 6.570 58,298 +0.17(+2.66%)
Oct 09, 2009 6.300 6.430 6.300 6.400 10,340 +0.11(+1.75%)
Oct 08, 2009 6.260 6.410 6.220 6.290 47,483 +0.10(+1.62%)
Oct 07, 2009 6.030 6.320 5.820 6.190 58,823 +0.13(+2.15%)
Oct 06, 2009 5.900 6.250 5.720 6.060 25,488 +0.25(+4.30%)
Oct 05, 2009 5.650 5.830 5.490 5.810 44,042 +0.20(+3.57%)
Oct 02, 2009 5.600 5.699 5.600 5.610 18,003 -0.10(-1.75%)
Oct 01, 2009 5.660 5.870 5.660 5.710 44,651 +0.01(+0.18%)
Sep 30, 2009 5.490 5.880 5.490 5.700 77,919 -0.02(-0.35%)
Sep 29, 2009 5.680 5.760 5.630 5.720 17,968 -0.06(-1.04%)
Sep 28, 2009 5.710 5.810 5.630 5.780 27,815 +0.11(+1.94%)
Sep 25, 2009 5.690 5.690 5.560 5.670 16,300 +0.06(+1.07%)
Sep 24, 2009 5.600 5.650 5.590 5.610 109,784 +0.06(+1.08%)
Sep 23, 2009 5.430 5.600 5.430 5.550 58,904 +0.04(+0.73%)
Sep 22, 2009 5.680 5.690 5.380 5.510 23,069 -0.07(-1.25%)
Sep 21, 2009 5.630 5.730 5.510 5.580 32,796 -0.15(-2.62%)
Sep 18, 2009 5.730 5.820 5.700 5.730 57,518 +0.04(+0.70%)
Sep 17, 2009 5.640 5.800 5.500 5.690 23,303 +0.06(+1.07%)
Sep 16, 2009 5.920 6.000 5.620 5.630 53,611 -0.27(-4.58%)
Sep 15, 2009 5.860 5.960 5.630 5.900 26,777 +0.00(+0.00%)
Sep 14, 2009 5.770 5.939 5.711 5.900 16,619 +0.05(+0.85%)
Sep 11, 2009 5.970 6.010 5.790 5.850 4,921 -0.12(-2.01%)
Sep 10, 2009 5.830 5.970 5.740 5.970 27,983 +0.11(+1.88%)
Sep 09, 2009 6.080 6.160 5.630 5.860 504,504 -0.27(-4.40%)
Sep 08, 2009 6.180 6.180 6.080 6.130 12,140 +0.03(+0.49%)
Sep 04, 2009 6.080 6.200 6.050 6.100 6,651 +0.01(+0.16%)
Sep 03, 2009 6.100 6.100 5.930 6.090 14,154 +0.03(+0.50%)
Sep 02, 2009 6.060 6.190 6.060 6.060 13,487 -0.05(-0.82%)
Sep 01, 2009 6.460 6.460 6.020 6.110 45,724 -0.31(-4.83%)
Aug 31, 2009 6.250 6.460 5.700 6.420 42,897 +0.03(+0.47%)
Aug 28, 2009 5.990 6.540 5.950 6.390 45,276 +0.64(+11.13%)
Aug 27, 2009 5.690 5.800 5.610 5.750 14,408 -0.02(-0.35%)
Aug 26, 2009 5.730 5.930 5.680 5.770 28,543 +0.20(+3.59%)
Aug 25, 2009 6.800 6.900 5.510 5.570 84,094 -1.14(-16.99%)
Aug 24, 2009 6.870 7.290 6.550 6.710 19,284 -0.22(-3.17%)
Aug 21, 2009 6.530 6.970 6.420 6.930 36,192 +0.57(+8.96%)
Aug 20, 2009 8.000 8.000 6.150 6.360 87,772 -1.52(-19.29%)
Aug 19, 2009 6.690 8.000 6.410 7.880 48,038 +1.18(+17.61%)
Aug 18, 2009 5.470 6.760 5.470 6.700 45,848 +1.05(+18.58%)
Aug 17, 2009 5.350 5.730 5.350 5.650 17,320 -0.06(-1.05%)
Aug 14, 2009 5.900 5.950 5.520 5.710 19,894 -0.19(-3.22%)
Aug 13, 2009 6.070 6.070 5.780 5.900 6,649 -0.08(-1.34%)
Aug 12, 2009 5.800 6.000 5.400 5.980 16,444 +0.18(+3.10%)
Aug 11, 2009 5.770 5.870 5.680 5.800 10,664 -0.08(-1.36%)
Aug 10, 2009 5.610 5.890 5.156 5.880 9,649 +0.18(+3.16%)
Aug 07, 2009 4.990 5.730 4.990 5.700 41,813 +0.86(+17.77%)
Aug 06, 2009 5.670 5.680 4.508 4.840 73,125 -0.73(-13.11%)
Aug 05, 2009 5.670 5.850 5.570 5.570 21,888 -0.11(-1.94%)
Aug 04, 2009 5.480 5.690 5.460 5.680 14,389 +0.13(+2.34%)
Aug 03, 2009 5.690 5.740 5.500 5.550 31,026 -0.05(-0.89%)
Jul 31, 2009 5.550 5.600 5.470 5.600 29,950 -0.01(-0.18%)
Jul 30, 2009 5.450 5.700 5.320 5.610 37,445 +0.32(+6.05%)
Jul 29, 2009 5.440 5.530 5.260 5.290 17,015 -0.22(-3.99%)
Jul 28, 2009 5.650 5.650 5.390 5.510 42,581 -0.20(-3.50%)
Jul 27, 2009 5.780 6.000 5.290 5.710 40,969 +0.21(+3.82%)
Jul 24, 2009 5.270 5.510 5.270 5.500 13,784 +0.13(+2.42%)
Jul 23, 2009 5.470 5.740 5.280 5.370 73,365 -0.12(-2.19%)
Jul 22, 2009 4.990 5.700 4.990 5.490 43,392 +0.44(+8.71%)
Jul 21, 2009 5.070 5.130 4.930 5.050 22,646 +0.02(+0.40%)
Jul 20, 2009 4.830 5.100 4.760 5.030 27,418 +0.26(+5.45%)
Jul 17, 2009 5.100 5.100 4.730 4.770 40,960 -0.34(-6.65%)
Jul 16, 2009 4.920 5.110 4.770 5.110 35,426 +0.13(+2.61%)
Jul 15, 2009 4.650 4.980 4.580 4.980 33,464 +0.44(+9.69%)
Jul 14, 2009 4.310 4.780 4.310 4.540 9,859 +0.21(+4.85%)
Jul 13, 2009 4.320 4.350 4.110 4.330 15,523 +0.03(+0.70%)
Jul 10, 2009 4.050 4.460 4.050 4.300 28,119 +0.20(+4.88%)
Jul 09, 2009 4.130 4.310 4.100 4.100 48,850 +0.03(+0.74%)
Jul 08, 2009 4.220 4.220 4.000 4.070 42,316 -0.10(-2.40%)
Jul 07, 2009 4.140 4.260 4.130 4.170 39,271 +0.01(+0.24%)
Jul 06, 2009 4.220 4.350 4.160 4.160 15,067 -0.11(-2.58%)
Jul 02, 2009 4.040 4.400 4.040 4.270 50,044 +0.09(+2.15%)
Jul 01, 2009 4.070 4.200 3.980 4.180 18,738 +0.18(+4.50%)
Jun 30, 2009 4.220 4.220 3.880 4.000 36,020 -0.04(-0.99%)
Jun 29, 2009 4.080 4.290 4.000 4.040 50,536 -0.01(-0.25%)
Jun 26, 2009 4.080 4.086 4.000 4.050 711,030 -0.09(-2.17%)
Jun 25, 2009 4.020 4.240 4.000 4.140 34,188 +0.18(+4.55%)
Jun 24, 2009 4.040 4.370 3.950 3.960 26,852 +0.00(+0.00%)
Jun 23, 2009 4.030 4.070 3.950 3.960 31,223 +0.01(+0.25%)
Jun 22, 2009 4.030 4.030 3.870 3.950 23,570 -0.13(-3.19%)
Jun 19, 2009 4.110 4.110 4.000 4.080 56,435 +0.08(+2.00%)
Jun 18, 2009 4.010 4.106 4.000 4.000 37,656 -0.01(-0.25%)
Jun 17, 2009 4.060 4.140 3.910 4.010 66,880 +0.01(+0.25%)
Jun 16, 2009 4.230 4.230 4.000 4.000 106,227 -0.05(-1.23%)
Jun 15, 2009 4.330 4.410 4.050 4.050 66,022 -0.42(-9.40%)
Jun 12, 2009 4.180 4.700 4.180 4.470 37,126 +0.21(+4.93%)
Jun 11, 2009 4.180 4.340 4.000 4.260 57,244 +0.11(+2.65%)
Jun 10, 2009 4.240 4.260 4.060 4.150 24,029 -0.03(-0.72%)
Jun 09, 2009 4.130 4.270 3.960 4.180 15,596 +0.08(+1.95%)
Jun 08, 2009 4.180 4.280 4.040 4.100 10,470 -0.20(-4.65%)
Jun 05, 2009 4.130 4.300 4.020 4.300 16,283 +0.07(+1.65%)
Jun 04, 2009 4.260 4.300 4.200 4.230 22,968 +0.01(+0.24%)
Jun 03, 2009 4.140 4.230 3.960 4.220 16,536 +0.02(+0.48%)
Jun 02, 2009 4.280 4.310 4.120 4.200 33,185 -0.14(-3.23%)
Jun 01, 2009 4.100 4.370 4.050 4.340 39,807 +0.32(+7.96%)
May 29, 2009 4.010 4.020 3.950 4.020 42,298 +0.05(+1.26%)
May 28, 2009 3.970 4.170 3.910 3.970 45,182 +0.07(+1.79%)
May 27, 2009 4.000 4.000 3.780 3.900 20,715 -0.15(-3.70%)
May 26, 2009 3.650 4.220 3.650 4.050 31,937 +0.33(+8.87%)
May 22, 2009 3.720 4.350 3.710 3.720 23,826 +0.04(+1.09%)
May 21, 2009 4.030 4.140 3.600 3.680 31,055 -0.47(-11.33%)
May 20, 2009 4.300 4.380 3.780 4.150 34,929 -0.07(-1.66%)
May 19, 2009 4.540 4.540 3.990 4.220 18,289 -0.20(-4.52%)
May 18, 2009 3.870 4.460 3.810 4.420 22,357 +0.64(+16.93%)
May 15, 2009 4.470 4.550 3.750 3.780 27,881 -0.67(-15.06%)
May 14, 2009 4.130 5.210 4.130 4.450 26,992 +0.37(+9.07%)
May 13, 2009 4.500 4.870 4.060 4.080 24,907 -0.58(-12.45%)
May 12, 2009 4.900 5.380 4.100 4.660 23,874 -0.23(-4.70%)
May 11, 2009 4.710 4.930 4.370 4.890 17,071 -0.01(-0.20%)
May 08, 2009 4.250 5.330 4.200 4.900 85,646 +0.78(+18.93%)
May 07, 2009 4.300 4.300 3.832 4.120 23,897 -0.08(-1.90%)
May 06, 2009 4.220 4.380 4.090 4.200 34,488 -0.17(-3.89%)
May 05, 2009 4.040 4.370 4.030 4.370 28,231 +0.29(+7.11%)
May 04, 2009 4.060 4.080 3.960 4.080 17,478 +0.08(+2.00%)
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.