Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.18 21.80 21.14 21.14 1,558,594 +0.08(+0.38%)
Jan 28, 2010 20.93 21.21 20.85 21.06 1,218,024 +0.12(+0.57%)
Jan 27, 2010 21.10 21.36 20.83 20.94 1,469,498 -0.30(-1.41%)
Jan 26, 2010 21.11 21.35 20.91 21.24 1,071,742 +0.06(+0.28%)
Jan 25, 2010 21.57 21.70 21.04 21.18 1,073,479 -0.10(-0.47%)
Jan 22, 2010 22.31 22.37 20.99 21.28 2,381,749 -1.10(-4.92%)
Jan 21, 2010 22.79 23.09 22.16 22.38 1,451,542 -0.28(-1.24%)
Jan 20, 2010 22.58 22.98 22.35 22.66 1,475,495 +0.08(+0.35%)
Jan 19, 2010 22.40 22.70 22.16 22.58 1,012,466 +0.13(+0.58%)
Jan 15, 2010 22.88 22.45 22.45 22.45 1,379,900 -0.35(-1.54%)
Jan 14, 2010 22.32 22.82 22.32 22.80 1,320,300 +0.37(+1.65%)
Jan 13, 2010 22.63 22.63 22.08 22.43 2,153,782 -0.06(-0.27%)
Jan 12, 2010 21.97 22.76 21.75 22.49 3,686,096 +1.23(+5.79%)
Jan 11, 2010 21.21 21.39 20.75 21.26 1,673,690 -0.16(-0.75%)
Jan 08, 2010 21.43 21.48 21.16 21.42 991,742 +0.00(+0.00%)
Jan 07, 2010 21.12 21.49 21.08 21.42 1,004,392 +0.33(+1.56%)
Jan 06, 2010 21.60 21.70 20.90 21.09 2,278,913 -0.58(-2.68%)
Jan 05, 2010 21.83 21.90 21.54 21.67 1,744,241 -0.16(-0.73%)
Jan 04, 2010 21.83 21.95 21.63 21.83 1,288,361 +0.24(+1.11%)
Dec 31, 2009 21.96 21.59 21.59 21.59 536,400 -0.41(-1.86%)
Dec 30, 2009 22.32 22.47 21.78 22.00 841,975 -0.40(-1.79%)
Dec 29, 2009 22.38 22.54 22.25 22.40 590,202 +0.02(+0.09%)
Dec 28, 2009 22.50 22.63 22.30 22.38 610,062 -0.13(-0.58%)
Dec 24, 2009 22.32 22.52 22.27 22.51 316,063 +0.19(+0.85%)
Dec 23, 2009 22.20 22.40 22.03 22.32 973,185 +0.21(+0.95%)
Dec 22, 2009 21.90 22.36 21.85 22.11 945,803 +0.22(+1.01%)
Dec 21, 2009 21.76 22.03 21.60 21.89 1,005,255 +0.22(+1.02%)
Dec 18, 2009 21.13 21.68 21.04 21.67 2,928,132 +0.72(+3.44%)
Dec 17, 2009 20.61 20.99 20.51 20.95 1,194,294 +0.07(+0.34%)
Dec 16, 2009 20.70 21.10 20.63 20.88 1,166,555 +0.36(+1.75%)
Dec 15, 2009 20.47 20.83 20.47 20.52 1,199,630 -0.01(-0.05%)
Dec 14, 2009 20.52 20.59 20.15 20.53 2,043,270 +0.23(+1.13%)
Dec 11, 2009 19.97 20.37 19.82 20.30 1,652,494 +0.49(+2.47%)
Dec 10, 2009 19.73 19.92 19.60 19.81 936,587 +0.25(+1.28%)
Dec 09, 2009 19.39 19.63 19.25 19.56 1,003,434 +0.14(+0.72%)
Dec 08, 2009 19.32 19.53 19.02 19.42 818,704 -0.13(-0.66%)
Dec 07, 2009 19.45 19.82 19.45 19.55 630,880 +0.06(+0.31%)
Dec 04, 2009 19.39 19.80 19.05 19.49 985,849 +0.54(+2.85%)
Dec 03, 2009 19.36 19.48 18.91 18.95 690,059 -0.31(-1.61%)
Dec 02, 2009 18.92 19.64 18.92 19.26 823,528 +0.30(+1.58%)
Dec 01, 2009 18.92 19.08 18.73 18.96 1,232,416 +0.13(+0.69%)
Nov 30, 2009 18.52 18.91 18.26 18.83 1,736,935 +0.20(+1.07%)
Nov 27, 2009 18.40 18.82 18.20 18.63 311,382 -0.24(-1.27%)
Nov 25, 2009 18.84 19.02 18.63 18.87 778,039 +0.03(+0.16%)
Nov 24, 2009 19.08 19.08 18.50 18.84 1,134,242 -0.18(-0.95%)
Nov 23, 2009 19.00 19.42 18.90 19.02 775,663 +0.22(+1.17%)
Nov 20, 2009 19.02 19.28 18.56 18.80 1,111,428 -0.29(-1.52%)
Nov 19, 2009 19.53 19.66 19.00 19.09 1,005,874 -0.63(-3.19%)
Nov 18, 2009 19.63 20.00 19.47 19.72 1,746,185 +0.78(+4.12%)
Nov 17, 2009 18.99 19.48 18.89 18.94 466,027 -0.17(-0.89%)
Nov 16, 2009 18.61 19.17 18.61 19.11 783,752 +0.63(+3.41%)
Nov 13, 2009 18.42 18.55 18.20 18.48 697,992 +0.11(+0.60%)
Nov 12, 2009 18.88 19.00 18.27 18.37 767,500 -0.45(-2.39%)
Nov 11, 2009 18.99 19.24 18.46 18.82 845,703 +0.01(+0.05%)
Nov 10, 2009 18.79 18.99 18.67 18.81 936,271 -0.05(-0.27%)
Nov 09, 2009 18.48 18.91 18.47 18.86 1,077,258 +0.49(+2.67%)
Nov 06, 2009 18.23 18.63 18.10 18.37 820,301 -0.04(-0.22%)
Nov 05, 2009 18.22 18.58 18.01 18.41 1,066,850 +0.40(+2.22%)
Nov 04, 2009 18.05 18.44 17.96 18.01 1,265,313 -0.13(-0.72%)
Nov 03, 2009 17.80 18.34 17.80 18.14 1,385,760 +0.24(+1.34%)
Nov 02, 2009 18.24 18.46 17.61 17.90 1,409,499 -0.28(-1.54%)
Oct 30, 2009 19.02 19.42 18.16 18.18 1,424,084 -0.89(-4.67%)
Oct 29, 2009 18.63 19.15 18.60 19.07 1,279,470 +0.56(+3.03%)
Oct 28, 2009 18.74 19.35 18.48 18.51 1,913,719 -0.32(-1.70%)
Oct 27, 2009 19.67 19.80 18.82 18.83 2,168,280 -0.11(-0.58%)
Oct 26, 2009 19.14 19.75 18.87 18.94 1,868,675 -0.06(-0.32%)
Oct 23, 2009 19.03 19.50 18.65 19.00 3,663,090 +0.86(+4.74%)
Oct 22, 2009 18.07 18.48 18.07 18.14 2,165,295 +0.26(+1.45%)
Oct 21, 2009 18.63 18.88 17.82 17.88 2,459,565 -1.10(-5.80%)
Oct 20, 2009 18.82 19.76 18.72 18.98 1,545,137 -0.78(-3.95%)
Oct 19, 2009 19.28 19.93 19.12 19.76 2,131,067 +0.61(+3.19%)
Oct 16, 2009 18.38 19.27 18.36 19.15 2,231,604 +0.64(+3.46%)
Oct 15, 2009 18.08 18.63 18.08 18.51 1,731,347 +0.17(+0.93%)
Oct 14, 2009 18.86 18.88 18.26 18.34 1,427,052 -0.25(-1.34%)
Oct 13, 2009 18.82 18.85 18.42 18.59 1,163,066 -0.24(-1.27%)
Oct 12, 2009 18.64 18.89 18.21 18.83 1,424,677 +0.75(+4.15%)
Oct 09, 2009 18.01 18.25 17.84 18.08 916,661 +0.00(+0.00%)
Oct 08, 2009 17.86 18.45 17.86 18.08 1,296,785 +0.29(+1.63%)
Oct 07, 2009 17.89 18.00 17.63 17.79 846,380 -0.20(-1.11%)
Oct 06, 2009 18.22 18.37 17.80 17.99 1,074,568 -0.05(-0.28%)
Oct 05, 2009 17.83 18.25 17.80 18.04 1,205,211 +0.27(+1.52%)
Oct 02, 2009 17.75 18.02 17.55 17.77 1,168,997 -0.08(-0.45%)
Oct 01, 2009 18.60 18.62 17.83 17.85 1,652,343 -0.67(-3.62%)
Sep 30, 2009 19.20 19.20 18.45 18.52 2,758,429 -1.08(-5.51%)
Sep 29, 2009 19.10 19.82 19.10 19.60 1,303,049 +0.43(+2.24%)
Sep 28, 2009 19.00 19.40 18.95 19.17 739,704 +0.22(+1.16%)
Sep 25, 2009 19.10 19.36 18.87 18.95 863,288 -0.32(-1.66%)
Sep 24, 2009 19.71 19.90 19.11 19.27 1,253,217 -0.33(-1.68%)
Sep 23, 2009 20.58 20.68 19.60 19.60 1,561,514 -0.97(-4.72%)
Sep 22, 2009 20.80 20.94 20.37 20.57 1,552,434 -0.09(-0.44%)
Sep 21, 2009 20.58 21.01 20.39 20.66 1,520,516 -0.12(-0.58%)
Sep 18, 2009 20.02 20.92 20.02 20.78 2,056,123 +0.52(+2.57%)
Sep 17, 2009 19.85 20.37 19.83 20.26 1,754,098 +0.34(+1.71%)
Sep 16, 2009 19.51 19.95 19.35 19.92 2,112,622 +0.47(+2.42%)
Sep 15, 2009 19.45 19.76 19.19 19.45 1,346,169 -0.20(-1.02%)
Sep 14, 2009 19.23 19.68 19.15 19.65 1,164,312 +0.22(+1.13%)
Sep 11, 2009 19.55 19.67 19.18 19.43 1,233,560 -0.10(-0.51%)
Sep 10, 2009 19.28 19.57 19.00 19.53 1,360,921 +0.21(+1.09%)
Sep 09, 2009 18.90 19.41 18.75 19.32 1,668,770 +0.38(+2.01%)
Sep 08, 2009 19.18 19.24 18.83 18.94 751,923 -0.08(-0.42%)
Sep 04, 2009 18.39 19.03 18.38 19.02 1,350,089 +0.57(+3.09%)
Sep 03, 2009 18.21 18.47 17.88 18.45 1,248,000 +0.37(+2.05%)
Sep 02, 2009 18.15 18.33 17.99 18.08 1,051,798 -0.04(-0.22%)
Sep 01, 2009 18.21 18.72 18.00 18.12 1,577,772 -0.25(-1.36%)
Aug 31, 2009 18.63 18.75 18.20 18.37 827,895 -0.30(-1.61%)
Aug 28, 2009 19.02 19.22 18.58 18.67 833,420 -0.27(-1.43%)
Aug 27, 2009 18.71 19.03 18.45 18.94 896,864 +0.13(+0.69%)
Aug 26, 2009 19.11 19.40 18.64 18.81 1,584,405 -0.37(-1.93%)
Aug 25, 2009 19.17 19.59 18.98 19.18 1,137,290 +0.21(+1.11%)
Aug 24, 2009 19.65 19.67 18.87 18.97 1,535,496 -0.31(-1.61%)
Aug 21, 2009 18.42 19.36 18.20 19.28 2,957,305 +1.09(+5.99%)
Aug 20, 2009 18.03 18.40 17.99 18.19 1,720,606 +0.13(+0.72%)
Aug 19, 2009 17.95 18.15 17.79 18.06 788,861 -0.13(-0.71%)
Aug 18, 2009 17.91 18.33 17.67 18.19 845,055 +0.44(+2.48%)
Aug 17, 2009 18.14 18.30 17.62 17.75 1,588,814 -0.80(-4.31%)
Aug 14, 2009 18.93 19.03 18.29 18.55 1,692,871 -0.39(-2.06%)
Aug 13, 2009 18.99 19.02 18.48 18.94 1,947,417 +0.07(+0.37%)
Aug 12, 2009 18.73 19.16 18.67 18.87 1,439,051 +0.18(+0.96%)
Aug 11, 2009 18.96 19.05 18.50 18.69 1,421,680 -0.31(-1.63%)
Aug 10, 2009 18.77 19.16 18.71 19.00 1,415,010 +0.06(+0.32%)
Aug 07, 2009 19.10 19.20 18.66 18.94 2,485,937 +0.34(+1.83%)
Aug 06, 2009 19.42 19.55 18.58 18.60 1,886,311 -1.16(-5.87%)
Aug 05, 2009 19.78 20.03 19.41 19.76 1,092,094 -0.01(-0.05%)
Aug 04, 2009 19.70 20.04 19.36 19.77 1,530,243 -0.09(-0.45%)
Aug 03, 2009 19.50 19.88 19.41 19.86 1,661,885 +0.49(+2.53%)
Jul 31, 2009 18.79 19.46 18.67 19.37 2,555,785 +0.60(+3.20%)
Jul 30, 2009 18.69 19.09 18.47 18.77 1,417,425 +0.40(+2.18%)
Jul 29, 2009 18.57 18.98 18.19 18.37 1,614,807 -0.41(-2.18%)
Jul 28, 2009 18.17 18.89 18.02 18.78 1,568,731 +0.40(+2.18%)
Jul 27, 2009 18.06 18.44 17.75 18.38 1,461,034 +0.08(+0.44%)
Jul 24, 2009 18.26 18.77 17.70 18.30 4,679,290 -0.81(-4.24%)
Jul 23, 2009 18.27 19.25 18.04 19.11 3,604,355 +0.75(+4.08%)
Jul 22, 2009 17.65 18.77 17.61 18.36 3,496,836 +0.53(+2.97%)
Jul 21, 2009 17.95 17.95 17.43 17.83 1,858,612 +0.16(+0.91%)
Jul 20, 2009 17.58 17.80 17.33 17.67 1,881,480 +0.13(+0.74%)
Jul 17, 2009 17.66 17.68 17.23 17.54 1,551,995 -0.19(-1.07%)
Jul 16, 2009 17.71 17.82 17.16 17.73 2,181,292 +0.20(+1.14%)
Jul 15, 2009 17.36 17.55 16.80 17.53 1,925,576 +0.43(+2.51%)
Jul 14, 2009 16.93 17.15 16.55 17.10 1,015,656 +0.26(+1.54%)
Jul 13, 2009 16.51 16.85 16.04 16.84 1,448,070 +0.24(+1.45%)
Jul 10, 2009 16.40 17.18 16.25 16.60 1,619,909 +0.20(+1.22%)
Jul 09, 2009 16.27 16.53 15.81 16.40 1,236,880 +0.29(+1.80%)
Jul 08, 2009 16.03 16.46 15.69 16.11 1,751,667 +0.08(+0.50%)
Jul 07, 2009 16.53 16.69 15.96 16.03 1,597,164 -0.57(-3.43%)
Jul 06, 2009 16.72 16.88 16.17 16.60 1,652,718 -0.30(-1.78%)
Jul 02, 2009 17.43 17.48 16.81 16.90 1,872,436 -0.94(-5.27%)
Jul 01, 2009 17.54 17.91 17.32 17.84 2,274,191 +0.54(+3.12%)
Jun 30, 2009 16.53 17.50 16.53 17.30 3,665,948 +0.83(+5.04%)
Jun 29, 2009 16.38 16.93 16.06 16.47 1,428,150 +0.05(+0.30%)
Jun 26, 2009 16.20 16.54 16.03 16.42 2,041,080 +0.12(+0.74%)
Jun 25, 2009 16.30 16.60 15.68 16.30 1,687,945 +0.49(+3.10%)
Jun 24, 2009 15.82 16.09 15.59 15.81 2,051,464 +0.13(+0.83%)
Jun 23, 2009 16.50 16.74 15.65 15.68 2,434,765 -0.80(-4.85%)
Jun 22, 2009 17.35 17.51 16.43 16.48 2,566,915 -1.11(-6.31%)
Jun 19, 2009 17.65 18.13 17.36 17.59 2,080,488 +0.26(+1.50%)
Jun 18, 2009 16.97 17.49 16.94 17.33 2,088,722 +0.32(+1.88%)
Jun 17, 2009 16.49 17.34 16.30 17.01 3,169,492 +0.61(+3.72%)
Jun 16, 2009 16.53 16.89 15.81 16.40 4,008,069 +0.11(+0.68%)
Jun 15, 2009 16.26 16.46 15.75 16.29 1,870,725 -0.20(-1.21%)
Jun 12, 2009 16.78 16.85 15.92 16.49 2,101,384 +0.59(+3.71%)
Jun 11, 2009 16.69 16.78 15.86 15.90 1,557,033 -0.77(-4.62%)
Jun 10, 2009 17.56 17.57 16.33 16.67 3,757,579 -0.41(-2.40%)
Jun 09, 2009 17.45 17.60 16.98 17.08 1,852,839 -0.26(-1.50%)
Jun 08, 2009 17.24 17.48 16.79 17.34 1,896,357 -0.23(-1.31%)
Jun 05, 2009 17.67 17.90 17.15 17.57 1,789,370 -0.01(-0.06%)
Jun 04, 2009 17.94 17.95 17.31 17.58 1,521,232 -0.13(-0.73%)
Jun 03, 2009 17.25 17.90 17.00 17.71 2,392,060 +0.21(+1.20%)
Jun 02, 2009 17.50 17.61 16.92 17.50 1,636,660 -0.05(-0.28%)
Jun 01, 2009 17.08 18.05 17.06 17.55 2,441,195 +0.49(+2.87%)
May 29, 2009 17.00 17.13 16.32 17.06 2,161,842 +0.84(+5.18%)
May 28, 2009 16.27 16.68 15.73 16.22 1,609,458 +0.18(+1.12%)
May 27, 2009 16.09 16.62 15.75 16.04 1,719,761 -0.11(-0.68%)
May 26, 2009 15.04 16.30 15.04 16.15 1,570,380 +0.99(+6.53%)
May 22, 2009 15.52 15.52 15.01 15.16 1,389,202 -0.34(-2.19%)
May 21, 2009 15.72 15.97 15.28 15.50 1,533,388 -0.39(-2.45%)
May 20, 2009 16.28 16.99 15.75 15.89 2,340,791 -0.20(-1.24%)
May 19, 2009 15.89 16.38 15.68 16.09 1,674,338 +0.01(+0.06%)
May 18, 2009 15.32 16.11 15.22 16.08 2,158,060 +0.99(+6.56%)
May 15, 2009 15.33 15.63 14.94 15.09 1,996,049 -0.21(-1.37%)
May 14, 2009 14.39 15.54 14.32 15.30 3,434,625 +1.15(+8.13%)
May 13, 2009 14.80 14.97 14.09 14.15 1,945,480 -0.91(-6.04%)
May 12, 2009 16.10 16.10 14.58 15.06 2,393,915 -0.79(-4.98%)
May 11, 2009 16.12 16.22 15.54 15.85 2,179,796 -0.42(-2.58%)
May 08, 2009 16.62 17.17 15.75 16.27 2,223,857 -0.21(-1.27%)
May 07, 2009 17.79 18.00 16.36 16.48 3,002,225 -0.98(-5.62%)
May 06, 2009 18.15 18.23 17.30 17.46 1,684,531 -0.49(-2.72%)
May 05, 2009 17.66 18.05 17.38 17.95 1,968,396 +0.20(+1.13%)
May 04, 2009 17.53 17.94 16.75 17.75 1,646,626 +0.82(+4.84%)
May 01, 2009 17.50 17.60 16.78 16.93 2,028,468 -0.44(-2.53%)
Apr 30, 2009 17.90 18.53 17.34 17.37 2,994,467 -0.28(-1.59%)
Apr 29, 2009 16.98 18.29 16.79 17.65 3,939,499 +0.61(+3.58%)
Apr 28, 2009 16.63 17.86 16.63 17.04 4,147,022 +0.22(+1.31%)
Apr 27, 2009 17.41 17.77 16.61 16.82 3,968,506 -0.99(-5.56%)
Apr 24, 2009 16.85 18.11 16.52 17.81 8,721,321 +2.89(+19.37%)
Apr 23, 2009 15.54 15.62 14.47 14.92 4,153,344 -0.11(-0.73%)
Apr 22, 2009 14.02 15.55 14.02 15.03 5,675,238 +1.28(+9.31%)
Apr 21, 2009 13.31 13.94 13.20 13.75 1,799,149 +0.40(+3.00%)
Apr 20, 2009 13.69 13.93 13.25 13.35 2,075,552 -0.98(-6.84%)
Apr 17, 2009 14.64 14.83 14.25 14.33 2,436,116 -0.32(-2.18%)
Apr 16, 2009 14.10 14.95 14.07 14.65 3,579,060 +1.27(+9.49%)
Apr 15, 2009 13.18 13.40 12.93 13.38 1,607,338 -0.10(-0.74%)
Apr 14, 2009 13.60 13.71 13.23 13.48 1,215,136 -0.37(-2.67%)
Apr 13, 2009 14.00 14.14 13.61 13.85 1,543,287 -0.28(-1.98%)
Apr 09, 2009 13.37 14.32 13.30 14.13 1,969,152 +0.95(+7.21%)
Apr 08, 2009 12.24 13.20 11.87 13.18 1,708,214 +1.13(+9.38%)
Apr 07, 2009 12.77 12.96 12.00 12.05 1,730,251 -0.42(-3.37%)
Apr 06, 2009 12.81 12.89 12.35 12.47 1,164,065 -0.54(-4.15%)
Apr 03, 2009 12.33 13.02 12.11 13.01 1,454,834 +0.57(+4.58%)
Apr 02, 2009 11.74 12.91 11.74 12.44 2,268,196 +1.03(+9.03%)
Apr 01, 2009 11.22 11.58 11.14 11.41 1,652,011 -0.04(-0.35%)
Mar 31, 2009 11.79 11.97 11.25 11.45 1,292,880 -0.19(-1.63%)
Mar 30, 2009 11.97 12.21 11.38 11.64 1,550,490 -1.18(-9.20%)
Mar 26, 2009 11.70 12.82 11.64 12.82 3,049,709 +1.36(+11.87%)
Mar 25, 2009 11.87 11.95 11.09 11.46 2,527,193 -0.26(-2.22%)
Mar 24, 2009 12.25 12.34 11.65 11.72 2,502,134 -0.77(-6.16%)
Mar 23, 2009 11.61 12.51 11.25 12.49 2,807,737 +1.48(+13.44%)
Mar 20, 2009 11.44 11.44 10.67 11.01 1,805,331 -0.36(-3.17%)
Mar 19, 2009 11.96 12.03 11.08 11.37 2,783,424 -0.66(-5.49%)
Mar 18, 2009 10.49 12.16 10.44 12.03 6,461,254 +1.75(+17.02%)
Mar 17, 2009 9.480 10.28 9.460 10.28 1,870,090 +0.80(+8.44%)
Mar 16, 2009 9.940 10.09 9.420 9.480 1,389,656 -0.39(-3.95%)
Mar 13, 2009 9.730 10.10 9.712 9.870 2,566,729 +0.18(+1.86%)
Mar 12, 2009 8.820 9.780 8.760 9.690 2,185,975 +0.77(+8.63%)
Mar 11, 2009 8.600 9.310 8.469 8.920 2,144,293 +0.81(+9.99%)
Mar 10, 2009 7.530 8.220 7.370 8.110 1,644,497 +0.78(+10.64%)
Mar 09, 2009 7.010 7.370 6.840 7.330 1,051,242 +0.18(+2.52%)
Mar 06, 2009 7.130 7.250 6.890 7.150 1,439,338 +0.08(+1.13%)
Mar 05, 2009 7.440 7.560 7.040 7.070 1,090,987 -0.53(-6.97%)
Mar 04, 2009 7.530 7.740 7.380 7.600 750,908 -0.03(-0.39%)
Mar 02, 2009 7.980 8.130 7.600 7.630 1,093,730 -0.51(-6.27%)
Feb 27, 2009 7.930 8.340 7.860 8.140 1,192,763 +0.05(+0.62%)
Feb 26, 2009 8.410 8.650 8.040 8.090 1,363,859 -0.25(-3.00%)
Feb 25, 2009 8.200 8.560 8.150 8.340 1,328,974 +0.08(+0.97%)
Feb 24, 2009 7.920 8.360 7.840 8.260 1,616,771 +0.41(+5.22%)
Feb 23, 2009 8.130 8.350 7.810 7.850 1,062,626 -0.24(-2.97%)
Feb 20, 2009 7.640 8.230 7.640 8.090 1,753,378 +0.33(+4.25%)
Feb 19, 2009 7.870 8.070 7.740 7.760 1,368,846 +0.01(+0.13%)
Feb 18, 2009 8.090 8.200 7.680 7.750 1,835,471 -0.33(-4.08%)
Feb 17, 2009 8.180 8.220 7.820 8.080 1,771,063 -0.41(-4.83%)
Feb 13, 2009 8.690 8.940 8.340 8.490 3,601,658 -1.20(-12.38%)
Feb 12, 2009 9.280 9.810 9.150 9.690 2,556,542 +0.30(+3.19%)
Feb 11, 2009 9.120 9.600 9.000 9.390 1,595,397 +0.28(+3.07%)
Feb 10, 2009 9.170 9.620 9.030 9.110 1,705,668 -0.17(-1.83%)
Feb 09, 2009 9.540 9.590 9.110 9.280 818,200 -0.31(-3.23%)
Feb 06, 2009 9.190 9.880 9.050 9.590 1,261,640 +0.39(+4.24%)
Feb 05, 2009 8.670 9.230 8.560 9.200 1,206,391 +0.51(+5.87%)
Feb 04, 2009 9.040 9.220 8.630 8.690 1,544,086 -0.27(-3.01%)
Feb 03, 2009 8.560 9.120 8.525 8.960 1,517,855 +0.40(+4.67%)
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.