Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bovie Medical Corp (NY: BVX )

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 5.340 5.360 5.060 5.210 48,527 -0.16(-2.98%)
Apr 29, 2010 5.407 5.430 5.350 5.370 38,509 +0.00(+0.00%)
Apr 28, 2010 5.320 5.420 5.280 5.370 27,515 +0.06(+1.13%)
Apr 27, 2010 5.340 5.750 5.270 5.310 77,667 -0.01(-0.19%)
Apr 26, 2010 5.300 5.410 5.280 5.320 61,391 +0.00(+0.00%)
Apr 23, 2010 5.460 5.500 5.290 5.320 113,727 -0.14(-2.56%)
Apr 22, 2010 5.480 5.570 5.410 5.460 49,286 -0.02(-0.36%)
Apr 21, 2010 5.490 5.540 5.390 5.480 64,503 -0.02(-0.36%)
Apr 20, 2010 5.600 5.650 5.350 5.500 186,898 +0.18(+3.38%)
Apr 19, 2010 5.400 5.650 5.250 5.320 218,841 -0.43(-7.48%)
Apr 16, 2010 5.710 6.050 5.710 5.750 56,162 -0.18(-3.04%)
Apr 15, 2010 5.910 6.080 5.860 5.930 34,613 +0.00(+0.00%)
Apr 14, 2010 6.000 6.000 5.811 5.930 18,981 +0.00(+0.00%)
Apr 13, 2010 5.900 6.000 5.860 5.930 15,859 +0.08(+1.37%)
Apr 12, 2010 6.090 6.200 5.800 5.850 24,798 -0.07(-1.18%)
Apr 09, 2010 5.850 5.990 5.850 5.920 33,055 +0.16(+2.78%)
Apr 08, 2010 6.000 6.030 5.760 5.760 43,489 -0.26(-4.32%)
Apr 07, 2010 6.190 6.190 5.960 6.020 45,082 -0.12(-1.95%)
Apr 06, 2010 6.250 6.350 6.100 6.140 35,983 -0.35(-5.39%)
Apr 05, 2010 6.300 6.550 6.240 6.490 41,686 +0.15(+2.37%)
Apr 01, 2010 6.360 6.340 6.340 6.340 30,700 +0.09(+1.44%)
Mar 31, 2010 6.520 6.790 6.250 6.250 62,074 -0.29(-4.43%)
Mar 30, 2010 6.790 6.790 6.290 6.540 43,571 -0.13(-1.95%)
Mar 29, 2010 6.450 7.215 6.400 6.670 47,800 +0.15(+2.30%)
Mar 26, 2010 6.670 6.840 6.500 6.520 24,554 -0.15(-2.25%)
Mar 25, 2010 6.980 7.010 6.660 6.670 37,586 -0.31(-4.44%)
Mar 24, 2010 6.900 7.040 6.730 6.980 49,246 +0.10(+1.45%)
Mar 23, 2010 6.600 7.070 6.560 6.880 93,625 +0.26(+3.93%)
Mar 22, 2010 6.750 6.920 6.560 6.620 33,094 -0.24(-3.50%)
Mar 19, 2010 7.490 7.690 6.690 6.860 114,537 +0.16(+2.39%)
Mar 18, 2010 6.850 6.930 6.500 6.700 33,443 -0.15(-2.19%)
Mar 17, 2010 7.150 7.150 6.850 6.850 35,584 -0.30(-4.20%)
Mar 16, 2010 7.470 7.540 6.690 7.150 53,951 -0.35(-4.67%)
Mar 15, 2010 7.510 7.580 7.470 7.500 13,125 -0.08(-1.06%)
Mar 12, 2010 8.050 8.050 7.570 7.580 68,942 +0.04(+0.53%)
Mar 11, 2010 7.210 7.740 7.210 7.540 39,882 +0.24(+3.29%)
Mar 10, 2010 7.190 7.310 7.160 7.300 27,997 +0.09(+1.25%)
Mar 09, 2010 6.945 7.400 6.870 7.210 27,812 -0.11(-1.50%)
Mar 08, 2010 7.260 7.390 7.240 7.320 13,922 +0.12(+1.67%)
Mar 05, 2010 7.430 7.500 6.880 7.200 46,902 -0.24(-3.23%)
Mar 04, 2010 7.550 7.640 7.410 7.440 11,436 -0.12(-1.59%)
Mar 03, 2010 7.490 7.750 7.410 7.560 35,135 +0.11(+1.48%)
Mar 02, 2010 7.260 7.520 7.260 7.450 36,194 +0.22(+3.04%)
Mar 01, 2010 7.000 7.240 6.930 7.230 34,705 +0.29(+4.18%)
Feb 26, 2010 6.890 7.240 6.890 6.940 36,685 +0.08(+1.17%)
Feb 25, 2010 6.800 7.000 6.800 6.860 14,642 -0.05(-0.72%)
Feb 24, 2010 6.950 7.040 6.850 6.910 10,119 -0.04(-0.58%)
Feb 23, 2010 6.660 7.130 6.660 6.950 44,640 +0.30(+4.51%)
Feb 22, 2010 6.400 6.700 6.390 6.650 21,814 +0.25(+3.91%)
Feb 19, 2010 6.550 6.650 6.390 6.400 33,801 -0.13(-1.99%)
Feb 18, 2010 6.470 6.530 6.390 6.530 14,174 +0.09(+1.40%)
Feb 17, 2010 6.460 6.460 6.360 6.440 16,618 +0.00(+0.00%)
Feb 16, 2010 6.310 6.590 6.250 6.440 18,656 +0.14(+2.22%)
Feb 12, 2010 6.170 6.300 6.300 6.300 21,600 -0.01(-0.16%)
Feb 11, 2010 6.050 6.340 6.050 6.310 15,255 +0.25(+4.13%)
Feb 10, 2010 6.190 6.260 5.970 6.060 42,477 -0.26(-4.11%)
Feb 09, 2010 6.280 6.390 5.890 6.320 41,158 +0.08(+1.28%)
Feb 08, 2010 6.610 6.740 6.230 6.240 34,284 -0.21(-3.26%)
Feb 05, 2010 5.770 6.500 5.510 6.450 122,700 +0.54(+9.14%)
Feb 04, 2010 6.400 6.470 5.770 5.910 99,875 -0.48(-7.51%)
Feb 03, 2010 6.550 6.630 6.390 6.390 36,232 -0.26(-3.91%)
Feb 02, 2010 6.730 6.730 6.400 6.650 34,356 +0.12(+1.84%)
Feb 01, 2010 6.850 6.850 6.400 6.530 53,947 -0.27(-3.97%)
Jan 29, 2010 6.740 7.000 6.590 6.800 48,143 +0.24(+3.66%)
Jan 28, 2010 6.710 6.710 6.410 6.560 66,461 -0.15(-2.24%)
Jan 27, 2010 6.770 6.770 6.380 6.710 64,851 -0.04(-0.59%)
Jan 26, 2010 7.250 7.370 6.380 6.750 90,076 -0.53(-7.28%)
Jan 25, 2010 7.350 7.500 7.170 7.280 17,537 -0.01(-0.14%)
Jan 22, 2010 7.180 7.350 7.180 7.290 19,285 +0.09(+1.25%)
Jan 21, 2010 7.560 7.610 7.180 7.200 29,477 -0.36(-4.76%)
Jan 20, 2010 8.090 8.090 7.550 7.560 34,393 -0.52(-6.44%)
Jan 19, 2010 8.010 8.100 7.840 8.080 57,949 +0.03(+0.37%)
Jan 15, 2010 7.810 8.050 8.050 8.050 130,400 +0.34(+4.41%)
Jan 14, 2010 7.420 7.840 7.420 7.710 16,166 +0.23(+3.07%)
Jan 13, 2010 7.520 7.880 7.410 7.480 11,698 -0.03(-0.40%)
Jan 12, 2010 7.330 7.570 7.320 7.510 40,125 +0.15(+2.04%)
Jan 11, 2010 7.630 7.700 7.350 7.360 90,954 -0.24(-3.16%)
Jan 08, 2010 7.750 7.800 7.550 7.600 53,940 -0.14(-1.81%)
Jan 07, 2010 7.790 8.120 7.700 7.740 25,372 -0.04(-0.51%)
Jan 06, 2010 7.870 7.930 7.700 7.780 21,665 -0.11(-1.39%)
Jan 05, 2010 7.870 7.990 7.750 7.890 43,084 +0.03(+0.38%)
Jan 04, 2010 7.850 7.860 7.750 7.860 20,306 +0.05(+0.64%)
Dec 31, 2009 7.640 7.810 7.810 7.810 35,800 +0.06(+0.77%)
Dec 30, 2009 7.900 7.980 7.600 7.750 35,903 -0.10(-1.27%)
Dec 29, 2009 7.900 8.040 7.780 7.850 23,519 -0.05(-0.63%)
Dec 28, 2009 7.930 8.000 7.771 7.900 19,135 +0.00(+0.00%)
Dec 24, 2009 7.880 7.900 7.800 7.900 9,001 +0.05(+0.64%)
Dec 23, 2009 8.270 8.270 7.591 7.850 89,256 +0.02(+0.26%)
Dec 22, 2009 7.520 7.900 7.520 7.830 53,946 +0.33(+4.40%)
Dec 21, 2009 7.410 7.550 7.300 7.500 50,127 +0.10(+1.35%)
Dec 18, 2009 7.170 7.490 7.170 7.400 130,672 +0.02(+0.27%)
Dec 17, 2009 7.380 7.500 7.360 7.380 34,464 +0.00(+0.00%)
Dec 16, 2009 7.700 7.740 7.200 7.380 63,743 -0.13(-1.73%)
Dec 15, 2009 7.730 7.815 7.510 7.510 42,266 -0.20(-2.59%)
Dec 14, 2009 7.950 7.950 7.710 7.710 34,353 -0.18(-2.28%)
Dec 11, 2009 7.880 7.950 7.850 7.890 37,572 +0.09(+1.15%)
Dec 10, 2009 8.000 8.000 7.780 7.800 29,736 -0.18(-2.26%)
Dec 09, 2009 7.900 8.000 7.750 7.980 68,286 +0.07(+0.88%)
Dec 08, 2009 8.090 8.100 7.510 7.910 75,693 -0.16(-1.98%)
Dec 07, 2009 7.900 8.090 7.870 8.070 31,060 +0.00(+0.00%)
Dec 04, 2009 8.000 8.080 7.830 8.070 32,754 +0.19(+2.41%)
Dec 03, 2009 7.950 8.050 7.880 7.880 43,572 -0.02(-0.25%)
Dec 02, 2009 7.990 8.080 7.800 7.900 33,679 -0.08(-1.00%)
Dec 01, 2009 8.490 8.500 7.900 7.980 85,870 +0.08(+1.01%)
Nov 30, 2009 7.950 8.100 7.800 7.900 79,369 -0.19(-2.35%)
Nov 27, 2009 8.160 8.190 8.050 8.090 16,192 -0.13(-1.58%)
Nov 25, 2009 8.240 8.250 8.220 8.220 10,806 -0.02(-0.24%)
Nov 24, 2009 8.320 8.320 8.050 8.240 17,368 -0.12(-1.44%)
Nov 23, 2009 8.210 8.450 8.150 8.360 33,843 +0.21(+2.58%)
Nov 20, 2009 8.250 8.250 8.010 8.150 38,200 +0.12(+1.49%)
Nov 19, 2009 8.240 8.310 8.030 8.030 36,084 -0.26(-3.14%)
Nov 18, 2009 8.340 8.340 8.210 8.290 11,871 -0.03(-0.36%)
Nov 17, 2009 8.360 8.420 8.300 8.320 14,899 -0.08(-0.95%)
Nov 16, 2009 8.120 8.430 8.060 8.400 40,090 +0.31(+3.83%)
Nov 13, 2009 8.100 8.150 8.010 8.090 24,674 +0.09(+1.12%)
Nov 12, 2009 8.240 8.240 8.000 8.000 33,329 -0.23(-2.79%)
Nov 11, 2009 8.210 8.260 8.050 8.230 19,850 +0.09(+1.11%)
Nov 10, 2009 8.220 8.310 8.100 8.140 19,358 -0.12(-1.45%)
Nov 09, 2009 8.000 8.380 7.999 8.260 63,619 -0.04(-0.48%)
Nov 06, 2009 8.280 8.520 8.190 8.300 15,837 -0.04(-0.48%)
Nov 05, 2009 8.050 8.430 8.037 8.340 30,123 +0.34(+4.25%)
Nov 04, 2009 8.090 8.320 8.000 8.000 40,427 -0.05(-0.62%)
Nov 03, 2009 7.970 8.200 7.890 8.050 36,915 +0.03(+0.37%)
Nov 02, 2009 8.040 8.180 7.970 8.020 20,864 +0.01(+0.12%)
Oct 30, 2009 8.130 8.240 7.900 8.010 65,539 -0.17(-2.08%)
Oct 29, 2009 8.340 8.470 8.070 8.180 43,213 -0.10(-1.21%)
Oct 28, 2009 8.470 8.550 8.160 8.280 31,935 -0.17(-2.01%)
Oct 27, 2009 8.360 8.580 8.300 8.450 28,269 +0.13(+1.56%)
Oct 26, 2009 8.260 8.500 8.260 8.320 31,490 +0.06(+0.73%)
Oct 23, 2009 8.430 8.430 8.250 8.260 31,949 -0.18(-2.13%)
Oct 22, 2009 8.130 8.880 8.030 8.440 42,714 +0.28(+3.43%)
Oct 21, 2009 8.520 8.750 8.120 8.160 42,781 -0.34(-4.00%)
Oct 20, 2009 8.600 8.600 8.450 8.500 54,716 -0.40(-4.49%)
Oct 19, 2009 8.920 9.110 8.650 8.900 79,705 -0.04(-0.45%)
Oct 16, 2009 8.680 9.040 8.220 8.940 73,077 -0.06(-0.67%)
Oct 15, 2009 8.450 9.000 8.310 9.000 206,193 +0.51(+6.01%)
Oct 14, 2009 8.180 8.530 7.950 8.490 61,306 +0.29(+3.54%)
Oct 13, 2009 8.000 9.000 7.930 8.200 203,374 +0.18(+2.24%)
Oct 12, 2009 8.110 8.230 7.990 8.020 31,318 +0.02(+0.25%)
Oct 09, 2009 7.770 8.100 7.750 8.000 37,127 +0.25(+3.23%)
Oct 08, 2009 7.800 7.940 7.750 7.750 21,902 +0.00(+0.00%)
Oct 07, 2009 7.990 7.990 7.700 7.750 13,720 +0.05(+0.65%)
Oct 06, 2009 7.800 7.899 7.600 7.700 18,496 -0.05(-0.65%)
Oct 05, 2009 7.380 7.760 7.370 7.750 19,379 +0.36(+4.87%)
Oct 02, 2009 7.520 7.650 7.370 7.390 23,614 -0.17(-2.25%)
Oct 01, 2009 8.000 8.000 7.550 7.560 24,444 -0.29(-3.69%)
Sep 30, 2009 8.010 8.150 7.690 7.850 30,439 -0.29(-3.56%)
Sep 29, 2009 7.800 8.200 7.800 8.140 44,177 +0.42(+5.44%)
Sep 28, 2009 7.550 7.790 7.550 7.720 19,938 +0.21(+2.80%)
Sep 25, 2009 7.470 7.510 7.360 7.510 16,990 +0.02(+0.27%)
Sep 24, 2009 7.550 7.550 7.360 7.490 31,044 -0.01(-0.13%)
Sep 23, 2009 7.670 7.670 7.500 7.500 18,641 -0.14(-1.83%)
Sep 22, 2009 8.000 8.110 7.630 7.640 26,490 -0.35(-4.38%)
Sep 21, 2009 8.010 8.180 7.910 7.990 24,487 -0.21(-2.56%)
Sep 18, 2009 7.880 8.200 7.550 8.200 82,780 +0.60(+7.90%)
Sep 17, 2009 7.530 7.730 7.100 7.600 63,939 +0.50(+7.04%)
Sep 16, 2009 7.310 7.550 7.100 7.100 59,787 -0.22(-3.01%)
Sep 15, 2009 7.420 7.740 7.300 7.320 48,199 -0.16(-2.14%)
Sep 14, 2009 7.480 7.850 7.040 7.480 43,184 -0.40(-5.08%)
Sep 11, 2009 7.750 8.150 7.720 7.880 52,030 +0.11(+1.42%)
Sep 10, 2009 7.580 7.770 7.350 7.770 44,460 +0.18(+2.37%)
Sep 09, 2009 7.600 7.600 7.420 7.590 22,358 +0.08(+1.07%)
Sep 08, 2009 7.630 7.800 7.350 7.510 56,055 -0.26(-3.35%)
Sep 04, 2009 7.520 7.770 7.350 7.770 31,837 +0.26(+3.46%)
Sep 03, 2009 7.790 7.790 7.200 7.510 87,352 -0.09(-1.18%)
Sep 02, 2009 8.050 8.050 7.390 7.600 97,642 -0.40(-5.00%)
Sep 01, 2009 8.300 8.460 7.990 8.000 56,465 -0.46(-5.44%)
Aug 31, 2009 8.850 8.850 8.460 8.460 53,299 -0.34(-3.86%)
Aug 28, 2009 9.240 9.250 8.800 8.800 41,065 -0.38(-4.14%)
Aug 27, 2009 9.050 9.190 8.900 9.180 36,246 +0.18(+2.00%)
Aug 26, 2009 9.150 9.150 8.900 9.000 22,207 -0.23(-2.49%)
Aug 25, 2009 9.160 9.300 9.120 9.230 8,172 -0.05(-0.54%)
Aug 24, 2009 9.430 9.430 9.000 9.280 56,642 -0.16(-1.69%)
Aug 21, 2009 9.060 10.00 8.870 9.440 119,839 +0.42(+4.66%)
Aug 20, 2009 9.010 9.100 8.850 9.020 20,321 +0.03(+0.33%)
Aug 19, 2009 8.790 9.050 8.600 8.990 28,906 +0.14(+1.58%)
Aug 18, 2009 8.890 8.980 8.750 8.850 22,854 +0.02(+0.23%)
Aug 17, 2009 8.980 8.980 8.710 8.830 31,587 -0.17(-1.89%)
Aug 14, 2009 9.450 9.460 9.000 9.000 50,475 -0.35(-3.74%)
Aug 13, 2009 9.760 9.990 9.300 9.350 53,806 -0.51(-5.17%)
Aug 12, 2009 9.320 9.950 9.200 9.860 124,014 +0.56(+6.02%)
Aug 11, 2009 9.160 9.550 8.930 9.300 139,011 +0.34(+3.79%)
Aug 10, 2009 9.000 9.030 8.860 8.960 28,053 -0.05(-0.55%)
Aug 07, 2009 8.750 9.020 8.550 9.010 40,424 +0.46(+5.38%)
Aug 06, 2009 8.750 8.930 8.550 8.550 48,557 -0.13(-1.50%)
Aug 05, 2009 8.800 8.990 8.610 8.680 33,800 -0.12(-1.36%)
Aug 04, 2009 8.880 9.180 8.760 8.800 50,514 -0.26(-2.87%)
Aug 03, 2009 9.000 9.190 8.930 9.060 39,980 +0.09(+1.00%)
Jul 31, 2009 8.940 9.030 8.660 8.970 46,872 +0.04(+0.45%)
Jul 30, 2009 9.050 9.100 8.850 8.930 44,429 -0.05(-0.56%)
Jul 29, 2009 9.180 9.180 8.970 8.980 39,969 -0.25(-2.71%)
Jul 28, 2009 9.180 9.300 8.980 9.230 50,662 -0.07(-0.75%)
Jul 27, 2009 9.390 9.390 9.150 9.300 36,446 -0.10(-1.06%)
Jul 24, 2009 9.050 9.500 9.050 9.400 1,148 -0.10(-1.05%)
Jul 23, 2009 9.330 9.690 9.110 9.500 88,311 +0.17(+1.82%)
Jul 22, 2009 8.560 9.330 8.560 9.330 29,517 +0.10(+1.08%)
Jul 21, 2009 9.230 9.400 9.110 9.230 20,559 +0.04(+0.44%)
Jul 20, 2009 9.550 9.700 8.870 9.190 58,420 -0.32(-3.36%)
Jul 17, 2009 8.550 10.00 8.550 9.510 101,359 +0.21(+2.26%)
Jul 16, 2009 9.000 9.300 9.000 9.300 46,845 +0.30(+3.33%)
Jul 15, 2009 8.760 9.000 8.650 9.000 38,661 +0.25(+2.86%)
Jul 14, 2009 8.900 8.900 8.600 8.750 32,091 -0.02(-0.23%)
Jul 13, 2009 8.110 8.770 8.110 8.770 70,700 +0.51(+6.17%)
Jul 10, 2009 8.300 8.350 8.150 8.260 54,700 -0.10(-1.20%)
Jul 09, 2009 9.000 9.000 8.350 8.360 72,000 -0.15(-1.76%)
Jul 08, 2009 9.000 9.000 8.380 8.510 58,400 +0.03(+0.35%)
Jul 07, 2009 8.640 8.770 8.480 8.480 58,800 -0.16(-1.85%)
Jul 06, 2009 8.550 8.840 8.520 8.640 118,600 -0.01(-0.12%)
Jul 02, 2009 9.020 9.020 8.620 8.650 140,200 -0.35(-3.89%)
Jul 01, 2009 8.780 9.200 8.750 9.000 117,000 +0.29(+3.33%)
Jun 30, 2009 9.010 9.150 8.510 8.710 197,700 -0.44(-4.81%)
Jun 29, 2009 9.660 9.660 9.100 9.150 360,900 -0.54(-5.57%)
Jun 26, 2009 8.610 9.690 8.050 9.690 1,787,200 +0.70(+7.79%)
Jun 25, 2009 8.810 9.000 8.630 8.990 203,125 +0.25(+2.86%)
Jun 24, 2009 8.000 8.900 7.920 8.740 283,049 +0.75(+9.39%)
Jun 23, 2009 8.000 8.000 7.810 7.990 62,269 +0.00(+0.00%)
Jun 22, 2009 7.880 8.130 7.880 7.990 99,855 -0.01(-0.12%)
Jun 19, 2009 7.850 8.000 7.850 8.000 66,438 +0.12(+1.52%)
Jun 18, 2009 7.840 7.880 7.500 7.880 88,770 +0.23(+3.01%)
Jun 17, 2009 7.600 7.670 7.320 7.650 46,342 +0.14(+1.86%)
Jun 16, 2009 7.250 7.640 6.870 7.510 51,887 -0.10(-1.31%)
Jun 15, 2009 7.800 7.840 7.490 7.610 29,897 -0.20(-2.56%)
Jun 12, 2009 7.400 7.810 7.381 7.810 41,701 +0.32(+4.27%)
Jun 11, 2009 7.300 7.500 7.250 7.490 42,146 +0.22(+3.03%)
Jun 10, 2009 7.260 7.390 7.130 7.270 27,490 -0.06(-0.82%)
Jun 09, 2009 7.280 7.330 7.200 7.330 10,719 +0.11(+1.52%)
Jun 08, 2009 6.950 7.220 6.910 7.220 46,122 +0.23(+3.29%)
Jun 05, 2009 6.950 7.070 6.800 6.990 17,030 +0.11(+1.60%)
Jun 04, 2009 7.080 7.080 6.780 6.880 53,881 -0.17(-2.41%)
Jun 03, 2009 6.950 7.080 6.820 7.050 22,236 +0.07(+1.00%)
Jun 02, 2009 7.150 7.150 6.930 6.980 37,044 -0.17(-2.38%)
Jun 01, 2009 6.970 7.250 6.970 7.150 52,764 +0.45(+6.72%)
May 29, 2009 7.050 7.170 6.700 6.700 95,734 -0.27(-3.94%)
May 28, 2009 7.040 7.040 6.870 6.975 16,109 +0.02(+0.36%)
May 27, 2009 7.150 7.150 6.950 6.950 41,965 -0.20(-2.80%)
May 26, 2009 7.480 7.490 6.950 7.150 75,119 -0.25(-3.38%)
May 22, 2009 7.100 7.400 7.070 7.400 28,157 +0.21(+2.92%)
May 21, 2009 7.500 7.500 7.100 7.190 71,097 -0.31(-4.13%)
May 20, 2009 7.460 7.990 7.230 7.500 133,388 -0.08(-1.06%)
May 19, 2009 7.230 7.580 7.110 7.580 67,423 +0.43(+6.01%)
May 18, 2009 7.030 7.250 7.010 7.150 63,609 +0.09(+1.27%)
May 15, 2009 7.210 7.210 7.060 7.060 57,534 -0.02(-0.28%)
May 14, 2009 7.120 7.130 6.960 7.080 50,026 -0.04(-0.56%)
May 13, 2009 7.370 7.370 7.050 7.120 46,550 -0.28(-3.78%)
May 12, 2009 7.600 7.650 7.050 7.400 108,130 -0.06(-0.81%)
May 11, 2009 6.990 7.690 6.990 7.460 151,093 +0.46(+6.51%)
May 08, 2009 6.920 7.100 6.730 7.004 52,410 +0.14(+2.10%)
May 07, 2009 6.420 7.100 6.420 6.860 29,358 -0.08(-1.15%)
May 06, 2009 6.840 7.070 6.840 6.940 18,168 -0.01(-0.15%)
May 05, 2009 6.920 7.160 6.740 6.950 31,520 +0.01(+0.14%)
May 04, 2009 6.980 7.000 6.850 6.940 26,303 -0.16(-2.25%)
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.