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

Carrizo Oil & Gas (NQ: CRZO )

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 (%)
Oct 30, 2009 25.14 25.14 23.04 23.18 1,128,491 -2.16(-8.52%)
Oct 29, 2009 25.08 26.04 24.80 25.34 675,636 +0.79(+3.22%)
Oct 28, 2009 26.05 26.18 24.50 24.55 1,054,420 -1.55(-5.94%)
Oct 27, 2009 25.46 26.38 24.89 26.10 1,210,185 +0.76(+3.00%)
Oct 26, 2009 26.55 27.47 25.06 25.34 746,148 -1.13(-4.27%)
Oct 23, 2009 26.09 28.18 25.85 26.47 1,027,989 -1.36(-4.89%)
Oct 22, 2009 27.60 27.89 26.73 27.83 712,435 +0.09(+0.32%)
Oct 21, 2009 27.61 28.52 27.13 27.74 1,585,334 +0.11(+0.40%)
Oct 20, 2009 27.43 29.47 27.32 27.63 1,179,568 -1.57(-5.38%)
Oct 19, 2009 29.29 29.40 28.46 29.20 772,847 -0.04(-0.14%)
Oct 16, 2009 29.15 29.63 28.48 29.24 572,524 -0.09(-0.31%)
Oct 15, 2009 28.17 29.40 27.55 29.33 713,587 +1.27(+4.53%)
Oct 14, 2009 28.36 28.99 27.71 28.06 605,197 +0.29(+1.04%)
Oct 13, 2009 27.51 28.30 26.58 27.77 936,262 -1.04(-3.61%)
Oct 12, 2009 29.81 30.22 28.09 28.81 629,441 +0.33(+1.16%)
Oct 09, 2009 28.11 28.67 27.66 28.48 431,534 +0.05(+0.18%)
Oct 08, 2009 26.80 28.58 26.61 28.43 842,773 +2.08(+7.89%)
Oct 07, 2009 25.14 26.43 25.14 26.35 699,833 +1.23(+4.90%)
Oct 06, 2009 25.42 26.11 24.50 25.12 701,497 +0.11(+0.44%)
Oct 05, 2009 23.81 25.32 23.45 25.01 615,420 +1.36(+5.75%)
Oct 02, 2009 22.63 24.79 22.41 23.65 808,016 +0.63(+2.74%)
Oct 01, 2009 24.37 24.59 23.01 23.02 515,230 -1.47(-6.00%)
Sep 30, 2009 24.61 24.97 23.79 24.49 454,221 -0.02(-0.08%)
Sep 29, 2009 24.12 24.72 23.79 24.51 425,745 +0.49(+2.04%)
Sep 28, 2009 23.66 24.29 23.45 24.02 353,121 +0.46(+1.95%)
Sep 25, 2009 24.17 24.69 23.29 23.56 398,135 -0.66(-2.73%)
Sep 24, 2009 25.40 25.40 23.46 24.22 439,996 -1.06(-4.19%)
Sep 23, 2009 26.37 26.41 24.84 25.28 373,021 -1.15(-4.35%)
Sep 22, 2009 25.38 26.73 25.17 26.43 558,337 +1.60(+6.44%)
Sep 21, 2009 24.08 25.05 23.34 24.83 506,923 +0.30(+1.22%)
Sep 18, 2009 25.35 25.45 24.25 24.53 510,534 -0.73(-2.89%)
Sep 17, 2009 26.50 26.84 24.67 25.26 751,947 -1.29(-4.86%)
Sep 16, 2009 25.23 26.85 24.80 26.55 1,411,485 +1.81(+7.32%)
Sep 15, 2009 23.45 25.42 23.41 24.74 855,131 +1.34(+5.73%)
Sep 14, 2009 21.83 23.48 21.24 23.40 1,006,830 +1.23(+5.55%)
Sep 11, 2009 22.95 24.04 22.11 22.17 775,637 -0.72(-3.15%)
Sep 10, 2009 22.02 23.11 21.70 22.89 754,334 +0.85(+3.86%)
Sep 09, 2009 19.90 22.25 19.75 22.04 1,294,382 +2.07(+10.37%)
Sep 08, 2009 19.73 20.23 19.39 19.97 338,201 +0.75(+3.90%)
Sep 04, 2009 18.50 19.23 18.37 19.22 271,589 +0.63(+3.39%)
Sep 03, 2009 18.78 19.07 18.47 18.59 325,695 -0.05(-0.27%)
Sep 02, 2009 18.66 18.86 18.42 18.64 394,939 -0.25(-1.32%)
Sep 01, 2009 19.17 19.69 18.82 18.89 727,550 -0.44(-2.28%)
Aug 31, 2009 19.61 19.80 19.01 19.33 619,394 -0.64(-3.20%)
Aug 28, 2009 21.13 21.35 19.87 19.97 637,380 -0.89(-4.27%)
Aug 27, 2009 20.81 20.97 19.50 20.86 1,118,409 -0.07(-0.33%)
Aug 26, 2009 21.39 21.39 20.67 20.93 486,642 -0.60(-2.79%)
Aug 25, 2009 22.44 22.71 21.50 21.53 547,617 -0.84(-3.76%)
Aug 24, 2009 22.09 22.74 21.89 22.37 678,749 +0.41(+1.87%)
Aug 21, 2009 21.22 22.27 21.04 21.96 950,162 +1.05(+5.02%)
Aug 20, 2009 20.16 20.94 20.16 20.91 290,351 +0.64(+3.16%)
Aug 19, 2009 19.82 20.75 19.40 20.27 356,273 +0.15(+0.75%)
Aug 18, 2009 19.91 20.35 19.91 20.12 470,409 +0.27(+1.36%)
Aug 17, 2009 20.58 20.95 19.84 19.85 939,254 -1.73(-8.02%)
Aug 14, 2009 22.40 22.54 21.36 21.58 551,356 -0.93(-4.13%)
Aug 13, 2009 21.59 22.74 21.04 22.51 551,685 +1.21(+5.68%)
Aug 12, 2009 21.28 21.88 21.25 21.30 416,559 -0.15(-0.70%)
Aug 11, 2009 21.17 21.60 20.78 21.45 720,113 +0.32(+1.51%)
Aug 10, 2009 20.76 21.50 19.53 21.13 1,097,053 +0.61(+2.97%)
Aug 07, 2009 20.48 20.76 19.96 20.52 464,654 +0.44(+2.19%)
Aug 06, 2009 21.67 21.96 19.96 20.08 849,669 -1.52(-7.04%)
Aug 05, 2009 21.03 21.83 20.87 21.60 662,164 +0.42(+1.98%)
Aug 04, 2009 20.39 21.37 20.03 21.18 1,040,616 +0.64(+3.12%)
Aug 03, 2009 19.52 20.58 19.26 20.54 766,816 +1.54(+8.11%)
Jul 31, 2009 19.02 19.48 18.77 19.00 510,246 -0.19(-0.99%)
Jul 30, 2009 18.88 19.50 18.62 19.19 765,147 +0.70(+3.79%)
Jul 29, 2009 19.05 19.40 18.24 18.49 887,666 -0.93(-4.79%)
Jul 28, 2009 20.46 20.46 18.95 19.42 964,245 -1.26(-6.09%)
Jul 27, 2009 20.68 21.27 20.26 20.68 642,161 -0.16(-0.77%)
Jul 24, 2009 20.06 20.90 19.81 20.84 491,494 +0.51(+2.51%)
Jul 23, 2009 19.00 20.39 18.69 20.33 707,637 +1.23(+6.44%)
Jul 22, 2009 18.66 19.12 18.29 19.10 658,873 +0.18(+0.95%)
Jul 21, 2009 19.67 19.75 18.52 18.92 618,305 -0.54(-2.77%)
Jul 20, 2009 18.83 19.94 18.66 19.46 649,020 +0.77(+4.12%)
Jul 17, 2009 19.27 19.44 18.35 18.69 800,064 -0.61(-3.16%)
Jul 16, 2009 18.26 19.47 17.92 19.30 854,134 +0.87(+4.72%)
Jul 15, 2009 18.30 18.70 17.96 18.43 709,891 +0.50(+2.79%)
Jul 14, 2009 17.58 17.96 17.40 17.93 516,225 +0.72(+4.18%)
Jul 13, 2009 16.54 17.25 16.01 17.21 794,412 +1.04(+6.43%)
Jul 10, 2009 15.82 16.34 15.54 16.17 345,783 +0.09(+0.56%)
Jul 09, 2009 15.38 16.52 15.33 16.08 658,707 +0.93(+6.14%)
Jul 08, 2009 15.31 15.91 14.75 15.15 750,995 -0.24(-1.56%)
Jul 07, 2009 15.86 15.96 15.13 15.39 651,363 -0.51(-3.21%)
Jul 06, 2009 16.53 16.73 15.31 15.90 1,089,513 -0.40(-2.45%)
Jul 02, 2009 16.85 16.96 16.24 16.30 434,508 -0.97(-5.62%)
Jul 01, 2009 17.38 17.68 17.16 17.27 491,945 +0.12(+0.70%)
Jun 30, 2009 17.29 17.83 16.51 17.15 523,155 -0.09(-0.52%)
Jun 29, 2009 17.48 17.84 17.11 17.24 414,463 +0.02(+0.12%)
Jun 26, 2009 17.39 17.61 17.02 17.22 790,249 -0.41(-2.33%)
Jun 25, 2009 16.90 17.74 16.35 17.63 677,634 +0.97(+5.82%)
Jun 24, 2009 16.90 17.37 16.56 16.66 497,087 -0.04(-0.24%)
Jun 23, 2009 17.16 17.31 16.20 16.70 576,778 -0.23(-1.36%)
Jun 22, 2009 18.61 18.61 16.83 16.93 1,048,492 -2.04(-10.75%)
Jun 19, 2009 18.99 19.25 18.38 18.97 924,687 +0.39(+2.10%)
Jun 18, 2009 19.30 19.48 18.50 18.58 890,456 -0.79(-4.08%)
Jun 17, 2009 20.32 20.32 18.73 19.37 580,227 -0.88(-4.35%)
Jun 16, 2009 19.58 20.51 19.58 20.25 1,201,279 +0.74(+3.79%)
Jun 15, 2009 19.01 19.78 18.51 19.51 987,824 -0.01(-0.05%)
Jun 12, 2009 20.11 20.11 19.10 19.52 502,952 -0.59(-2.93%)
Jun 11, 2009 19.75 20.87 19.70 20.11 711,173 +0.53(+2.71%)
Jun 10, 2009 19.97 20.33 19.02 19.58 659,484 +0.06(+0.31%)
Jun 09, 2009 19.38 20.07 19.32 19.52 474,224 +0.39(+2.04%)
Jun 08, 2009 19.44 19.87 19.02 19.13 844,061 -0.99(-4.92%)
Jun 05, 2009 20.81 21.13 19.85 20.12 681,632 -0.31(-1.52%)
Jun 04, 2009 20.45 20.98 20.02 20.43 902,353 +0.21(+1.04%)
Jun 03, 2009 21.71 21.74 19.59 20.22 1,099,491 -1.99(-8.96%)
Jun 02, 2009 22.13 22.85 21.88 22.21 755,170 -0.75(-3.27%)
Jun 01, 2009 21.71 23.21 21.63 22.96 1,313,321 +1.61(+7.54%)
May 29, 2009 20.97 21.76 20.97 21.35 836,627 +0.52(+2.50%)
May 28, 2009 20.69 21.22 19.95 20.83 1,145,184 -0.38(-1.79%)
May 27, 2009 20.88 21.82 20.75 21.21 1,270,578 +0.37(+1.78%)
May 26, 2009 18.75 20.92 18.31 20.84 1,318,009 +1.78(+9.34%)
May 22, 2009 19.00 19.78 18.69 19.06 974,961 +0.32(+1.71%)
May 21, 2009 19.20 19.34 18.26 18.74 1,059,541 -1.04(-5.26%)
May 20, 2009 19.49 20.88 19.14 19.78 1,454,045 +0.62(+3.24%)
May 19, 2009 18.56 19.61 18.03 19.16 1,324,028 +0.60(+3.23%)
May 18, 2009 16.75 18.66 16.72 18.56 1,407,632 +2.17(+13.24%)
May 15, 2009 17.00 17.21 16.14 16.39 930,234 -0.62(-3.64%)
May 14, 2009 17.47 18.29 15.36 17.01 2,982,596 -0.46(-2.63%)
May 13, 2009 18.33 19.15 17.40 17.47 1,551,782 -1.19(-6.38%)
May 12, 2009 19.24 19.64 17.81 18.66 1,380,787 +0.01(+0.05%)
May 11, 2009 20.21 20.21 17.26 18.65 1,956,037 -0.64(-3.32%)
May 08, 2009 17.18 19.63 17.18 19.29 1,336,341 +2.24(+13.14%)
May 07, 2009 18.09 19.12 16.62 17.05 989,477 -0.24(-1.39%)
May 06, 2009 16.47 17.56 16.25 17.29 1,520,590 +1.15(+7.13%)
May 05, 2009 16.40 16.40 15.38 16.14 905,208 -0.31(-1.88%)
May 04, 2009 16.29 16.57 14.15 16.45 2,289,551 +2.49(+17.84%)
May 01, 2009 12.44 14.38 12.00 13.96 1,464,260 +1.63(+13.22%)
Apr 30, 2009 12.32 12.99 11.93 12.33 821,455 +0.23(+1.90%)
Apr 29, 2009 11.88 12.33 11.74 12.10 810,092 +0.36(+3.07%)
Apr 28, 2009 11.84 11.98 11.62 11.74 696,353 -0.27(-2.25%)
Apr 27, 2009 12.07 12.30 11.69 12.01 567,473 -0.39(-3.15%)
Apr 24, 2009 12.69 12.96 12.16 12.40 1,202,295 -0.06(-0.48%)
Apr 23, 2009 12.95 13.41 12.07 12.46 1,265,416 -0.30(-2.35%)
Apr 22, 2009 12.12 13.20 11.88 12.76 1,208,221 +0.39(+3.15%)
Apr 21, 2009 11.50 12.72 11.09 12.37 792,998 +0.75(+6.45%)
Apr 20, 2009 12.32 12.32 11.55 11.62 852,426 -1.41(-10.82%)
Apr 17, 2009 12.62 13.19 12.40 13.03 695,140 +0.48(+3.82%)
Apr 16, 2009 12.12 12.98 12.12 12.55 961,962 +0.62(+5.20%)
Apr 15, 2009 12.03 12.16 11.56 11.93 573,065 -0.18(-1.49%)
Apr 14, 2009 11.25 12.58 11.25 12.11 1,439,999 +0.55(+4.76%)
Apr 13, 2009 12.05 12.05 11.21 11.56 1,042,586 -0.74(-6.02%)
Apr 09, 2009 11.52 12.33 11.48 12.30 1,231,418 +1.03(+9.14%)
Apr 08, 2009 10.77 11.44 10.44 11.27 553,574 +0.56(+5.23%)
Apr 07, 2009 11.14 11.14 10.42 10.71 525,700 -0.71(-6.22%)
Apr 06, 2009 11.53 11.69 10.90 11.42 533,725 -0.36(-3.06%)
Apr 03, 2009 11.05 11.84 11.01 11.78 1,091,408 +0.80(+7.29%)
Apr 02, 2009 9.760 11.41 9.720 10.98 2,321,307 +1.58(+16.81%)
Apr 01, 2009 8.630 9.650 8.420 9.400 1,340,192 +0.52(+5.86%)
Mar 31, 2009 8.750 9.390 8.380 8.880 1,980,533 +0.17(+1.95%)
Mar 30, 2009 9.310 9.390 8.380 8.710 1,009,633 -1.40(-13.85%)
Mar 26, 2009 10.05 10.45 9.890 10.11 1,044,427 +0.25(+2.54%)
Mar 25, 2009 9.570 10.11 9.300 9.860 1,323,983 +0.37(+3.90%)
Mar 24, 2009 9.730 9.800 9.250 9.490 912,674 -0.42(-4.24%)
Mar 23, 2009 9.440 9.910 9.050 9.910 766,903 +1.10(+12.49%)
Mar 20, 2009 9.700 9.700 8.680 8.810 1,189,268 -0.80(-8.32%)
Mar 19, 2009 8.800 9.630 8.755 9.610 1,725,881 +1.05(+12.27%)
Mar 18, 2009 8.260 8.670 7.940 8.560 769,363 -0.12(-1.38%)
Mar 17, 2009 8.400 8.690 7.350 8.680 1,117,407 +0.86(+11.00%)
Mar 16, 2009 8.130 8.350 7.750 7.820 961,807 -0.22(-2.74%)
Mar 13, 2009 8.120 8.240 7.820 8.040 527,838 -0.05(-0.62%)
Mar 12, 2009 7.700 8.230 6.710 8.090 1,824,338 +0.00(+0.00%)
Mar 11, 2009 8.140 8.530 7.890 8.090 935,850 +0.00(+0.00%)
Mar 10, 2009 8.430 8.800 8.040 8.090 942,263 -0.07(-0.86%)
Mar 09, 2009 8.270 8.780 8.125 8.160 888,486 -0.26(-3.09%)
Mar 06, 2009 9.180 9.180 7.910 8.420 1,093,244 -0.58(-6.44%)
Mar 05, 2009 9.560 9.560 8.840 9.000 513,376 -0.78(-7.98%)
Mar 04, 2009 9.090 10.17 9.070 9.780 876,990 +1.05(+12.03%)
Mar 02, 2009 10.22 10.22 8.440 8.730 800,674 -1.91(-17.95%)
Feb 27, 2009 10.33 11.12 10.18 10.64 551,059 +0.04(+0.38%)
Feb 26, 2009 10.84 11.21 10.38 10.60 582,948 -0.03(-0.28%)
Feb 25, 2009 10.50 10.89 9.790 10.63 1,055,684 +0.74(+7.48%)
Feb 24, 2009 9.920 10.24 9.200 9.890 938,680 +0.17(+1.75%)
Feb 23, 2009 10.71 11.02 9.680 9.720 477,646 -0.81(-7.69%)
Feb 20, 2009 11.20 11.40 10.13 10.53 663,265 -0.89(-7.79%)
Feb 19, 2009 11.91 12.05 11.36 11.42 505,588 -0.24(-2.06%)
Feb 18, 2009 13.10 13.10 11.62 11.66 603,922 -1.15(-8.98%)
Feb 17, 2009 13.98 14.01 12.80 12.81 415,738 -1.68(-11.59%)
Feb 13, 2009 14.26 14.80 14.26 14.49 278,421 +0.23(+1.61%)
Feb 12, 2009 13.78 14.36 13.68 14.26 452,737 +0.07(+0.49%)
Feb 11, 2009 15.11 15.35 13.94 14.19 382,892 -0.86(-5.71%)
Feb 10, 2009 15.63 16.23 14.87 15.05 814,036 -0.65(-4.14%)
Feb 09, 2009 15.15 15.98 15.12 15.70 649,604 +0.61(+4.04%)
Feb 06, 2009 14.54 15.42 14.25 15.09 737,843 +0.37(+2.51%)
Feb 05, 2009 14.01 14.82 13.66 14.72 637,129 +0.53(+3.74%)
Feb 04, 2009 13.88 14.46 13.66 14.19 460,506 +0.38(+2.75%)
Feb 03, 2009 13.60 13.93 13.24 13.81 477,355 +0.22(+1.62%)
Feb 02, 2009 13.51 13.77 13.22 13.59 565,794 -0.27(-1.95%)
Jan 30, 2009 13.16 14.52 13.16 13.86 797,798 +0.23(+1.69%)
Jan 29, 2009 14.18 14.36 13.00 13.63 1,531,909 -0.78(-5.41%)
Jan 28, 2009 14.47 14.49 13.64 14.41 928,311 +0.53(+3.82%)
Jan 27, 2009 14.56 14.63 13.71 13.88 519,073 -0.57(-3.94%)
Jan 26, 2009 13.89 15.02 13.50 14.45 506,815 +0.46(+3.29%)
Jan 23, 2009 13.00 14.07 12.63 13.99 1,169,193 +0.61(+4.56%)
Jan 22, 2009 14.24 14.28 13.19 13.38 753,104 -1.33(-9.04%)
Jan 21, 2009 14.14 14.86 13.84 14.71 1,107,387 +0.79(+5.68%)
Jan 20, 2009 15.18 15.31 13.85 13.92 807,282 -1.60(-10.31%)
Jan 16, 2009 15.50 16.15 14.76 15.52 702,346 +0.24(+1.57%)
Jan 15, 2009 15.76 15.76 14.50 15.28 1,133,554 -0.51(-3.23%)
Jan 14, 2009 16.75 17.11 15.67 15.79 950,245 -1.33(-7.77%)
Jan 13, 2009 17.10 17.57 16.58 17.12 472,160 -0.06(-0.35%)
Jan 12, 2009 19.48 19.50 17.00 17.18 696,256 -2.27(-11.67%)
Jan 09, 2009 19.00 20.11 18.55 19.45 616,686 -0.70(-3.47%)
Jan 08, 2009 18.97 20.15 18.27 20.15 697,109 +1.08(+5.66%)
Jan 07, 2009 19.83 20.16 18.75 19.07 597,339 -1.50(-7.29%)
Jan 06, 2009 20.00 21.19 19.86 20.57 840,909 +0.85(+4.31%)
Jan 05, 2009 17.69 20.01 17.55 19.72 828,920 +2.02(+11.41%)
Jan 02, 2009 16.08 17.85 16.08 17.70 386,134 +1.60(+9.94%)
Dec 31, 2008 15.20 16.73 15.19 16.10 519,813 +0.71(+4.61%)
Dec 30, 2008 14.70 15.49 14.33 15.39 665,849 +0.82(+5.63%)
Dec 29, 2008 14.74 15.00 14.16 14.57 511,757 +0.21(+1.46%)
Dec 26, 2008 14.08 14.50 13.93 14.36 348,325 +0.23(+1.63%)
Dec 24, 2008 14.89 14.89 14.11 14.13 158,900 -0.86(-5.74%)
Dec 23, 2008 15.08 15.68 14.62 14.99 408,983 -0.06(-0.40%)
Dec 22, 2008 15.41 16.04 14.58 15.05 663,855 -0.81(-5.11%)
Dec 19, 2008 14.95 15.93 14.87 15.86 962,507 +0.99(+6.66%)
Dec 18, 2008 15.05 15.81 14.45 14.87 1,150,247 -0.42(-2.75%)
Dec 17, 2008 15.99 16.51 15.12 15.29 961,186 -0.87(-5.38%)
Dec 16, 2008 15.22 16.17 15.22 16.16 616,332 +0.48(+3.06%)
Dec 15, 2008 16.31 16.87 15.26 15.68 694,089 -0.15(-0.95%)
Dec 12, 2008 16.00 16.00 15.05 15.83 809,167 -1.03(-6.11%)
Dec 11, 2008 17.53 18.98 16.46 16.86 1,061,131 -0.63(-3.60%)
Dec 10, 2008 14.93 17.59 14.93 17.49 910,261 +2.59(+17.38%)
Dec 09, 2008 14.03 15.85 13.93 14.90 603,421 +0.30(+2.05%)
Dec 08, 2008 13.56 14.89 13.56 14.60 823,601 +1.75(+13.62%)
Dec 05, 2008 13.30 13.58 11.72 12.85 894,356 -0.74(-5.45%)
Dec 04, 2008 16.01 16.99 13.24 13.59 682,739 -2.78(-16.98%)
Dec 03, 2008 15.96 16.63 15.69 16.37 780,230 -0.36(-2.15%)
Dec 02, 2008 18.11 18.47 16.11 16.73 826,515 -0.84(-4.78%)
Dec 01, 2008 19.75 19.75 17.44 17.57 536,679 -3.13(-15.12%)
Nov 28, 2008 21.00 21.00 19.75 20.70 165,946 -0.59(-2.77%)
Nov 26, 2008 17.62 21.31 17.55 21.29 495,321 +3.43(+19.20%)
Nov 25, 2008 18.02 18.38 16.90 17.86 832,726 -0.13(-0.72%)
Nov 24, 2008 14.92 18.43 14.92 17.99 1,005,776 +3.29(+22.38%)
Nov 21, 2008 13.34 14.77 12.10 14.70 1,029,927 +1.88(+14.66%)
Nov 20, 2008 16.09 16.34 12.82 12.82 1,168,393 -3.87(-23.19%)
Nov 19, 2008 18.11 18.55 16.65 16.69 864,800 -1.65(-9.00%)
Nov 18, 2008 17.63 18.90 17.39 18.34 757,331 +0.74(+4.20%)
Nov 17, 2008 17.43 18.25 17.05 17.60 619,143 +0.05(+0.28%)
Nov 14, 2008 18.77 19.32 17.26 17.55 824,926 -1.60(-8.36%)
Nov 13, 2008 18.42 19.23 16.27 19.15 1,281,896 +0.94(+5.16%)
Nov 12, 2008 21.42 21.88 18.18 18.21 707,740 -3.21(-14.99%)
Nov 11, 2008 22.86 23.65 21.30 21.42 673,242 -1.92(-8.23%)
Nov 10, 2008 23.87 24.50 22.86 23.34 632,498 +0.29(+1.26%)
Nov 07, 2008 21.87 23.21 21.30 23.05 511,595 +1.47(+6.81%)
Nov 06, 2008 23.89 24.15 21.18 21.58 896,650 -3.09(-12.53%)
Nov 05, 2008 25.29 27.64 24.38 24.67 1,001,595 -1.61(-6.13%)
Nov 04, 2008 22.18 26.40 21.81 26.28 1,433,171 +5.19(+24.61%)
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.