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

Rosetta Stone (NY: RST )

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 26.30 27.00 25.77 25.84 223,100 -0.49(-1.86%)
Apr 29, 2010 26.65 27.17 26.11 26.33 336,323 -0.16(-0.60%)
Apr 28, 2010 26.31 26.75 26.00 26.49 147,089 +0.24(+0.91%)
Apr 27, 2010 27.38 27.49 26.01 26.25 100 -1.21(-4.41%)
Apr 26, 2010 26.93 27.50 26.89 27.46 380,238 +0.64(+2.39%)
Apr 23, 2010 27.06 27.35 26.48 26.82 207,137 -0.03(-0.11%)
Apr 22, 2010 26.60 27.20 26.31 26.85 305,305 +0.09(+0.34%)
Apr 21, 2010 26.67 26.94 26.35 26.76 327,988 +0.29(+1.10%)
Apr 20, 2010 26.12 26.64 25.88 26.47 269,224 +0.58(+2.24%)
Apr 19, 2010 26.07 26.27 25.53 25.89 246,885 -0.15(-0.58%)
Apr 16, 2010 26.48 26.58 25.60 26.04 166,023 -0.61(-2.29%)
Apr 15, 2010 26.00 26.74 25.58 26.65 277,165 +0.67(+2.58%)
Apr 14, 2010 25.49 26.01 24.95 25.98 246,799 +0.90(+3.59%)
Apr 13, 2010 25.17 25.22 24.86 25.08 162,905 +0.00(+0.00%)
Apr 12, 2010 25.16 25.44 24.90 25.08 148,680 +0.10(+0.40%)
Apr 09, 2010 25.49 25.52 24.81 24.98 198,280 -0.31(-1.23%)
Apr 08, 2010 25.58 25.84 24.95 25.29 159,608 -0.21(-0.82%)
Apr 07, 2010 25.86 25.89 25.29 25.50 177,317 -0.19(-0.74%)
Apr 06, 2010 25.48 25.75 25.01 25.69 279,585 +0.37(+1.46%)
Apr 05, 2010 24.96 26.00 24.67 25.32 448,754 +0.88(+3.60%)
Apr 01, 2010 24.12 24.44 24.44 24.44 216,800 +0.66(+2.78%)
Mar 31, 2010 23.80 24.08 23.46 23.78 210,671 -0.05(-0.21%)
Mar 30, 2010 24.87 24.93 23.37 23.83 401,442 -0.74(-3.01%)
Mar 29, 2010 25.24 25.79 24.29 24.57 247,011 -0.46(-1.84%)
Mar 26, 2010 25.25 25.39 24.76 25.03 191,465 +0.12(+0.48%)
Mar 25, 2010 24.92 25.30 24.67 24.91 254,583 +0.23(+0.93%)
Mar 24, 2010 25.84 25.84 24.50 24.68 215,045 -0.90(-3.52%)
Mar 23, 2010 26.37 26.37 25.50 25.58 332,226 -0.40(-1.54%)
Mar 22, 2010 25.26 25.98 25.06 25.98 303,309 +0.96(+3.84%)
Mar 19, 2010 25.05 25.12 24.15 25.02 246,745 +0.40(+1.62%)
Mar 18, 2010 25.81 25.81 24.50 24.62 334,353 -0.99(-3.87%)
Mar 17, 2010 26.06 26.06 25.60 25.61 179,586 -0.34(-1.31%)
Mar 16, 2010 26.06 26.06 25.70 25.95 198,793 -0.04(-0.15%)
Mar 15, 2010 26.04 26.07 25.90 25.99 246,916 +0.02(+0.08%)
Mar 12, 2010 25.85 25.97 24.90 25.97 269,782 +0.33(+1.29%)
Mar 11, 2010 24.42 25.64 24.14 25.64 297,818 +1.04(+4.23%)
Mar 10, 2010 23.53 24.74 23.36 24.60 373,600 +1.11(+4.73%)
Mar 09, 2010 22.69 23.50 22.51 23.49 256,174 +1.20(+5.38%)
Mar 08, 2010 22.13 22.40 22.00 22.29 199,476 +0.49(+2.25%)
Mar 05, 2010 22.75 22.75 21.75 21.80 281,721 +0.20(+0.93%)
Mar 04, 2010 22.80 22.92 21.45 21.60 389,320 -1.20(-5.26%)
Mar 03, 2010 23.29 23.76 22.65 22.80 168,533 -0.84(-3.55%)
Mar 02, 2010 23.28 23.80 23.00 23.64 333,527 +0.42(+1.81%)
Mar 01, 2010 22.22 24.15 22.12 23.22 971,694 +1.22(+5.55%)
Feb 26, 2010 21.67 22.88 21.10 22.00 2,663,484 +4.66(+26.87%)
Feb 25, 2010 17.46 17.60 17.12 17.34 492,003 -0.20(-1.14%)
Feb 24, 2010 17.36 17.60 17.17 17.54 306,391 +0.44(+2.57%)
Feb 23, 2010 17.22 17.38 16.95 17.10 262,630 +0.03(+0.18%)
Feb 22, 2010 17.51 17.74 16.96 17.07 484,218 -0.02(-0.12%)
Feb 19, 2010 17.00 17.27 16.77 17.09 371,840 +0.12(+0.71%)
Feb 18, 2010 16.85 17.00 16.65 16.97 239,348 +0.31(+1.86%)
Feb 17, 2010 17.20 17.48 16.30 16.66 784,598 -0.46(-2.69%)
Feb 16, 2010 17.82 17.89 16.90 17.12 169,838 -0.69(-3.87%)
Feb 12, 2010 17.93 17.81 17.81 17.81 94,300 -0.26(-1.44%)
Feb 11, 2010 18.06 18.20 17.85 18.07 96,198 -0.09(-0.50%)
Feb 10, 2010 17.67 18.36 17.49 18.16 114,209 +0.36(+2.02%)
Feb 09, 2010 17.48 17.86 17.30 17.80 122,940 +0.51(+2.95%)
Feb 08, 2010 17.18 17.63 17.15 17.29 152,785 +0.04(+0.23%)
Feb 05, 2010 17.03 17.53 16.57 17.25 68,972 +0.45(+2.68%)
Feb 04, 2010 17.70 17.88 16.76 16.80 162,540 -1.05(-5.88%)
Feb 03, 2010 17.91 17.96 17.55 17.85 64,382 -0.06(-0.34%)
Feb 02, 2010 18.07 18.16 17.84 17.91 98,884 -0.18(-1.00%)
Feb 01, 2010 17.84 18.25 17.68 18.09 130,427 +0.32(+1.80%)
Jan 29, 2010 17.70 17.90 17.34 17.77 120,143 +0.08(+0.45%)
Jan 28, 2010 17.79 17.79 17.29 17.69 57,912 -0.10(-0.56%)
Jan 27, 2010 17.11 17.80 17.11 17.79 83,894 +0.57(+3.31%)
Jan 26, 2010 17.03 17.42 16.96 17.22 62,548 +0.19(+1.12%)
Jan 25, 2010 17.87 18.16 16.87 17.03 276,984 -0.74(-4.16%)
Jan 22, 2010 18.23 18.47 17.70 17.77 150,072 -0.56(-3.06%)
Jan 21, 2010 19.19 19.19 18.16 18.33 126,266 -0.63(-3.32%)
Jan 20, 2010 19.00 19.25 18.88 18.96 226,386 -0.17(-0.89%)
Jan 19, 2010 18.37 19.15 18.37 19.13 203,462 +0.92(+5.05%)
Jan 15, 2010 18.87 18.21 18.21 18.21 90,700 -0.49(-2.62%)
Jan 14, 2010 18.56 19.01 18.40 18.70 90,026 +0.05(+0.27%)
Jan 13, 2010 18.10 18.80 17.91 18.65 141,711 +0.75(+4.19%)
Jan 12, 2010 18.25 18.50 17.83 17.90 97,083 -0.56(-3.03%)
Jan 11, 2010 18.78 18.95 17.95 18.46 68,440 -0.16(-0.86%)
Jan 08, 2010 19.00 19.10 18.59 18.62 60,357 -0.43(-2.26%)
Jan 07, 2010 18.60 19.46 18.43 19.05 135,174 +0.44(+2.36%)
Jan 06, 2010 18.64 19.05 18.60 18.61 300,993 -0.02(-0.11%)
Jan 05, 2010 18.53 18.93 17.96 18.63 207,867 +0.16(+0.87%)
Jan 04, 2010 18.15 19.04 17.85 18.47 243,768 +0.52(+2.90%)
Dec 31, 2009 17.40 17.95 17.95 17.95 272,000 +0.70(+4.06%)
Dec 30, 2009 17.36 17.36 16.90 17.25 514,157 +0.25(+1.47%)
Dec 29, 2009 16.99 17.05 16.91 17.00 219,483 +0.01(+0.06%)
Dec 28, 2009 17.00 17.02 16.80 16.99 85,071 -0.01(-0.06%)
Dec 24, 2009 16.98 17.00 16.83 17.00 10,992 +0.04(+0.24%)
Dec 23, 2009 16.90 17.14 16.76 16.96 60,089 -0.02(-0.12%)
Dec 22, 2009 16.98 17.03 16.86 16.98 33,029 -0.02(-0.12%)
Dec 21, 2009 16.88 17.05 16.75 17.00 59,919 +0.16(+0.95%)
Dec 18, 2009 16.87 16.87 16.61 16.84 53,055 +0.13(+0.78%)
Dec 17, 2009 16.81 17.00 16.65 16.71 46,137 -0.28(-1.65%)
Dec 16, 2009 17.08 17.22 16.84 16.99 95,866 +0.07(+0.41%)
Dec 15, 2009 16.75 17.31 16.64 16.92 140,982 +0.15(+0.89%)
Dec 14, 2009 16.66 16.78 16.60 16.77 73,249 -0.03(-0.18%)
Dec 11, 2009 17.12 17.12 16.75 16.80 64,190 -0.25(-1.47%)
Dec 10, 2009 17.32 17.44 16.95 17.05 102,461 -0.15(-0.87%)
Dec 09, 2009 17.09 17.45 16.86 17.20 128,554 +0.17(+1.00%)
Dec 08, 2009 17.50 17.53 17.00 17.03 106,599 -0.62(-3.51%)
Dec 07, 2009 18.20 18.20 17.54 17.65 81,386 -0.40(-2.22%)
Dec 04, 2009 17.86 18.23 17.43 18.05 109,975 +0.65(+3.74%)
Dec 03, 2009 18.23 18.51 17.32 17.40 80,476 -0.79(-4.34%)
Dec 02, 2009 18.47 18.77 18.04 18.19 92,135 -0.38(-2.05%)
Dec 01, 2009 17.84 18.90 17.65 18.57 223,207 +0.94(+5.33%)
Nov 30, 2009 17.34 17.80 17.21 17.63 436,891 +0.17(+0.97%)
Nov 27, 2009 17.40 17.87 16.95 17.46 37,140 -0.15(-0.85%)
Nov 25, 2009 17.03 17.75 17.01 17.61 123,488 +0.51(+2.98%)
Nov 24, 2009 17.75 17.75 17.00 17.10 141,062 -0.79(-4.42%)
Nov 23, 2009 17.90 17.90 17.35 17.89 65,641 +0.21(+1.19%)
Nov 20, 2009 17.65 17.70 17.29 17.68 81,837 +0.07(+0.40%)
Nov 19, 2009 17.25 17.61 17.08 17.61 153,607 +0.38(+2.21%)
Nov 18, 2009 17.18 17.47 16.69 17.23 183,148 +0.49(+2.93%)
Nov 17, 2009 16.50 16.80 16.06 16.74 428,719 +0.19(+1.15%)
Nov 16, 2009 16.84 16.91 16.53 16.55 302,324 -0.31(-1.84%)
Nov 13, 2009 16.85 16.89 16.62 16.86 318,847 +0.08(+0.48%)
Nov 12, 2009 16.81 17.08 16.55 16.78 662,571 -0.02(-0.12%)
Nov 11, 2009 17.46 17.75 16.34 16.80 678,772 -0.62(-3.56%)
Nov 10, 2009 17.81 17.98 17.30 17.42 395,360 -0.55(-3.06%)
Nov 09, 2009 18.94 18.94 17.90 17.97 501,591 -0.41(-2.23%)
Nov 06, 2009 19.42 19.42 17.71 18.38 1,161,251 -2.13(-10.39%)
Nov 05, 2009 19.96 20.80 19.76 20.51 221,257 +0.57(+2.86%)
Nov 04, 2009 19.84 20.03 19.34 19.94 235,977 +0.16(+0.81%)
Nov 03, 2009 20.31 20.39 19.67 19.78 222,952 -0.58(-2.85%)
Nov 02, 2009 20.95 20.95 20.30 20.36 150,876 -0.39(-1.88%)
Oct 30, 2009 20.58 20.85 19.90 20.75 166,687 +0.16(+0.78%)
Oct 29, 2009 20.22 20.74 20.09 20.59 156,093 +0.52(+2.59%)
Oct 28, 2009 20.40 20.60 19.85 20.07 454,564 -0.45(-2.19%)
Oct 27, 2009 20.97 21.18 20.50 20.52 198,535 -0.47(-2.24%)
Oct 26, 2009 21.28 21.66 20.75 20.99 234,764 -0.38(-1.78%)
Oct 23, 2009 21.53 21.55 21.22 21.37 61,745 -0.29(-1.34%)
Oct 22, 2009 22.00 22.10 21.20 21.66 131,437 +0.04(+0.19%)
Oct 21, 2009 22.11 22.60 21.53 21.62 96,301 -0.49(-2.22%)
Oct 20, 2009 22.03 22.16 21.76 22.11 83,882 +0.07(+0.32%)
Oct 19, 2009 22.01 22.26 21.44 22.04 132,863 +0.28(+1.29%)
Oct 16, 2009 22.42 22.95 21.75 21.76 342,996 -0.91(-4.01%)
Oct 15, 2009 22.58 22.74 22.18 22.67 94,222 +0.05(+0.22%)
Oct 14, 2009 22.89 23.00 22.50 22.62 127,225 +0.00(+0.00%)
Oct 13, 2009 22.07 22.90 22.07 22.62 149,712 +0.32(+1.43%)
Oct 12, 2009 22.60 22.90 22.13 22.30 175,628 +0.05(+0.22%)
Oct 09, 2009 22.50 23.24 22.15 22.25 227,829 -0.14(-0.63%)
Oct 08, 2009 23.34 23.34 22.25 22.39 223,422 -0.72(-3.12%)
Oct 07, 2009 23.38 23.62 22.90 23.11 120,613 -0.59(-2.49%)
Oct 06, 2009 23.96 23.96 23.35 23.70 92,963 -0.02(-0.08%)
Oct 05, 2009 23.52 23.80 23.16 23.72 79,733 +0.20(+0.85%)
Oct 02, 2009 23.00 23.75 22.76 23.52 110,824 +0.33(+1.42%)
Oct 01, 2009 22.45 23.47 22.22 23.19 254,346 +0.23(+1.00%)
Sep 30, 2009 23.01 23.36 22.27 22.96 158,041 -0.27(-1.16%)
Sep 29, 2009 23.06 23.69 22.90 23.23 157,910 -0.27(-1.15%)
Sep 28, 2009 22.85 23.73 22.60 23.50 219,908 +0.89(+3.94%)
Sep 25, 2009 22.21 23.78 21.75 22.61 268,384 +0.46(+2.08%)
Sep 24, 2009 22.97 23.25 21.60 22.15 183,202 -0.57(-2.51%)
Sep 23, 2009 23.74 23.95 22.52 22.72 193,309 -0.92(-3.89%)
Sep 22, 2009 23.48 23.95 23.01 23.64 187,632 +0.22(+0.94%)
Sep 21, 2009 22.60 23.99 22.38 23.42 272,148 +0.80(+3.54%)
Sep 18, 2009 22.70 22.87 22.34 22.62 276,428 -0.02(-0.09%)
Sep 17, 2009 22.95 23.07 22.41 22.64 205,897 -0.09(-0.40%)
Sep 16, 2009 22.60 22.95 22.43 22.73 207,654 +0.14(+0.62%)
Sep 15, 2009 23.06 23.06 22.28 22.59 176,121 -0.32(-1.40%)
Sep 14, 2009 22.99 23.29 22.78 22.91 246,933 -0.22(-0.95%)
Sep 11, 2009 23.32 23.35 22.75 23.13 350,994 -0.19(-0.81%)
Sep 10, 2009 23.05 23.40 22.90 23.32 105,731 +0.20(+0.87%)
Sep 09, 2009 22.94 23.24 22.83 23.12 141,848 +0.40(+1.76%)
Sep 08, 2009 23.09 23.10 22.61 22.72 201,140 -0.14(-0.61%)
Sep 04, 2009 22.89 22.95 22.46 22.86 162,548 -0.01(-0.04%)
Sep 03, 2009 22.61 22.99 22.52 22.87 219,750 +0.27(+1.19%)
Sep 02, 2009 21.49 22.92 21.21 22.60 289,830 +1.02(+4.73%)
Sep 01, 2009 21.96 22.17 21.35 21.58 342,738 -0.47(-2.13%)
Aug 31, 2009 22.40 22.40 22.00 22.05 187,764 -0.53(-2.35%)
Aug 28, 2009 22.00 22.98 22.00 22.58 386,645 +0.47(+2.13%)
Aug 27, 2009 22.00 22.11 21.20 22.11 179,117 +0.22(+1.01%)
Aug 26, 2009 21.83 21.95 21.25 21.89 242,255 +0.29(+1.34%)
Aug 25, 2009 21.48 21.88 21.25 21.60 477,356 +0.22(+1.03%)
Aug 24, 2009 20.90 21.55 20.85 21.38 626,370 +0.51(+2.44%)
Aug 21, 2009 20.85 21.03 20.32 20.87 673,705 +0.12(+0.58%)
Aug 20, 2009 20.24 20.87 20.10 20.75 609,258 +0.40(+1.97%)
Aug 19, 2009 20.85 20.94 20.16 20.35 570,973 -0.56(-2.68%)
Aug 18, 2009 20.94 21.45 20.10 20.91 1,050,665 -0.44(-2.06%)
Aug 17, 2009 23.75 23.75 20.00 21.35 4,910,006 -7.00(-24.69%)
Aug 14, 2009 28.16 28.46 26.80 28.35 121,400 +0.26(+0.93%)
Aug 13, 2009 28.80 29.26 27.88 28.09 88,501 -0.59(-2.06%)
Aug 12, 2009 28.45 30.10 28.45 28.68 119,264 -0.21(-0.73%)
Aug 11, 2009 28.55 28.94 27.62 28.89 319,171 -1.02(-3.41%)
Aug 10, 2009 29.75 30.94 29.51 29.91 81,843 +0.05(+0.17%)
Aug 07, 2009 30.41 30.57 29.42 29.86 158,180 +0.19(+0.64%)
Aug 06, 2009 29.65 29.93 29.23 29.67 116,664 -0.08(-0.27%)
Aug 05, 2009 30.25 30.48 29.00 29.75 109,640 -0.21(-0.70%)
Aug 04, 2009 30.18 30.41 29.36 29.96 177,480 -0.45(-1.48%)
Aug 03, 2009 31.24 31.24 30.01 30.41 203,590 -0.28(-0.91%)
Jul 31, 2009 28.51 32.97 28.25 30.69 1,524,305 +3.38(+12.38%)
Jul 30, 2009 26.29 27.41 25.45 27.31 363,794 +1.32(+5.08%)
Jul 29, 2009 25.73 26.21 25.32 25.99 175,669 +0.25(+0.97%)
Jul 28, 2009 26.00 26.21 25.31 25.74 135,556 -0.21(-0.81%)
Jul 27, 2009 26.86 26.93 25.86 25.95 108,774 -0.96(-3.57%)
Jul 24, 2009 27.00 27.15 25.69 26.91 748 +0.02(+0.07%)
Jul 23, 2009 26.54 27.00 26.12 26.89 232,868 +0.07(+0.26%)
Jul 22, 2009 26.80 27.29 26.56 26.82 89,076 -0.38(-1.40%)
Jul 21, 2009 27.75 27.88 26.87 27.20 157,023 -0.64(-2.30%)
Jul 20, 2009 27.90 28.96 27.46 27.84 189,051 +0.26(+0.94%)
Jul 17, 2009 26.69 27.90 26.69 27.58 76,303 +0.82(+3.06%)
Jul 16, 2009 26.64 27.97 26.00 26.76 101,465 +0.05(+0.19%)
Jul 15, 2009 26.58 27.00 26.13 26.71 114,402 +0.75(+2.89%)
Jul 14, 2009 26.23 26.64 25.37 25.96 94,307 -0.03(-0.12%)
Jul 13, 2009 25.99 26.28 25.60 25.99 107,986 -0.24(-0.91%)
Jul 10, 2009 25.86 26.91 25.86 26.23 87,185 +0.13(+0.50%)
Jul 09, 2009 25.69 26.79 25.69 26.10 78,636 +0.62(+2.43%)
Jul 08, 2009 26.07 26.50 25.31 25.48 159,259 -0.60(-2.30%)
Jul 07, 2009 27.34 27.42 25.71 26.08 187,138 -0.72(-2.69%)
Jul 06, 2009 27.01 27.01 26.35 26.80 67,160 -0.20(-0.74%)
Jul 02, 2009 27.03 27.38 25.35 27.00 161,645 -0.38(-1.39%)
Jul 01, 2009 27.96 28.35 27.15 27.38 135,146 -0.06(-0.22%)
Jun 30, 2009 27.89 27.99 27.17 27.44 171,266 -0.16(-0.58%)
Jun 29, 2009 27.33 27.80 26.50 27.60 319,320 +0.40(+1.47%)
Jun 26, 2009 25.80 27.52 25.80 27.20 1,212,858 +1.44(+5.59%)
Jun 25, 2009 25.13 26.00 25.07 25.76 255,290 +0.93(+3.75%)
Jun 24, 2009 24.35 25.75 24.26 24.83 146,340 +0.52(+2.14%)
Jun 23, 2009 25.50 25.62 23.76 24.31 393,856 -0.93(-3.68%)
Jun 22, 2009 26.20 26.29 25.02 25.24 307,104 -1.26(-4.75%)
Jun 19, 2009 25.90 26.50 25.78 26.50 256,079 +0.62(+2.40%)
Jun 18, 2009 25.63 26.10 25.17 25.88 100,425 +0.25(+0.98%)
Jun 17, 2009 25.10 25.75 24.67 25.63 277,248 +0.81(+3.26%)
Jun 16, 2009 25.70 25.81 24.67 24.82 190,286 -0.44(-1.74%)
Jun 15, 2009 26.15 26.15 25.15 25.26 160,972 -1.72(-6.38%)
Jun 12, 2009 26.10 27.78 25.11 26.98 378,825 +0.47(+1.77%)
Jun 11, 2009 23.76 26.95 23.64 26.51 693,644 +2.75(+11.57%)
Jun 10, 2009 23.26 23.78 22.51 23.76 385,839 +0.16(+0.68%)
Jun 09, 2009 23.45 23.99 23.35 23.60 180,373 +0.09(+0.38%)
Jun 08, 2009 23.87 23.87 23.45 23.51 68,667 -0.47(-1.96%)
Jun 05, 2009 23.66 23.98 23.49 23.98 101,165 +0.43(+1.83%)
Jun 04, 2009 23.73 23.81 23.17 23.55 89,593 +0.14(+0.60%)
Jun 03, 2009 23.66 23.90 23.19 23.41 67,963 -0.51(-2.13%)
Jun 02, 2009 23.99 24.29 21.33 23.92 1,030,063 -0.13(-0.54%)
Jun 01, 2009 24.35 24.42 23.85 24.05 270,331 -0.06(-0.25%)
May 29, 2009 22.30 24.89 22.25 24.11 561,689 +1.81(+8.12%)
May 28, 2009 22.83 23.26 22.10 22.30 215,455 -0.53(-2.32%)
May 27, 2009 24.00 24.15 22.69 22.83 332,382 -0.87(-3.67%)
May 26, 2009 24.44 24.44 23.17 23.70 271,007 -0.53(-2.19%)
May 22, 2009 23.18 24.31 23.18 24.23 189,364 +1.09(+4.71%)
May 21, 2009 24.43 24.64 23.04 23.14 191,894 -1.86(-7.44%)
May 20, 2009 25.01 25.99 24.57 25.00 545,727 -0.01(-0.04%)
May 19, 2009 24.50 25.72 24.20 25.01 540,873 +0.81(+3.35%)
May 18, 2009 23.84 24.40 23.55 24.20 257,733 +0.38(+1.60%)
May 15, 2009 22.46 24.05 22.35 23.82 502,974 +1.72(+7.78%)
May 14, 2009 22.93 23.30 21.87 22.10 590,768 -0.40(-1.78%)
May 13, 2009 26.57 26.57 22.30 22.50 1,292,552 -4.30(-16.04%)
May 12, 2009 27.38 27.81 26.57 26.80 1,147,649 -2.67(-9.06%)
May 11, 2009 28.99 29.72 28.35 29.47 336,268 +0.51(+1.76%)
May 08, 2009 29.00 29.82 28.42 28.96 329,613 +0.67(+2.37%)
May 07, 2009 29.57 30.37 28.12 28.29 557,313 -1.73(-5.76%)
May 06, 2009 32.20 32.54 29.28 30.02 403,090 -1.65(-5.21%)
May 05, 2009 30.41 32.00 30.06 31.67 243,794 +0.65(+2.10%)
May 04, 2009 30.13 31.72 29.86 31.02 294,704 +1.19(+3.99%)
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.