Compellent Technologies (CML)

NYSE \| Technology \| Data Storage Devices
Compellent Technologies (CML) Post a New Message
Price: $18.56 \| Change: $0.00 (0%) \| Volume: 0
-->Research

CML

Hide Options

		Older >

C: 18.56

O: 17.64

H: 18.74

L: 16.50

V: 2,851,418

Mon - 04:00 PM

C: 17.80

O: 15.41

H: 17.82

L: 15.14

V: 3,208,400

Thu - 04:00 PM

C: 15.01

O: 15.53

H: 15.84

L: 14.61

V: 1,015,754

Wed - 04:00 PM

C: 15.27

O: 15.69

H: 16.19

L: 15.15

V: 667,728

Aug 31 - 04:00 PM

C: 15.75

O: 17.28

H: 17.28

L: 15.75

V: 1,320,716

Aug 30 - 04:00 PM

C: 17.17

O: 15.30

H: 17.44

L: 15.30

V: 2,782,033

Aug 27 - 04:00 PM

C: 14.91

O: 15.08

H: 15.41

L: 14.76

V: 455,639

Aug 26 - 04:00 PM

C: 15.04

O: 14.94

H: 15.11

L: 14.50

V: 664,617

Aug 25 - 04:00 PM

C: 15.07

O: 15.51

H: 15.79

L: 14.64

V: 811,168

Aug 24 - 04:00 PM

C: 15.56

O: 14.89

H: 15.84

L: 14.83

V: 1,732,820

Aug 23 - 04:00 PM

C: 13.95

O: 13.86

H: 14.00

L: 13.67

V: 246,444

Aug 20 - 04:00 PM

C: 13.89

O: 13.76

H: 13.99

L: 13.63

V: 467,267

Aug 19 - 04:00 PM

C: 13.86

O: 13.02

H: 13.92

L: 12.95

V: 440,387

Aug 18 - 04:00 PM

C: 13.05

O: 13.22

H: 13.24

L: 12.96

V: 455,055

Aug 17 - 04:00 PM

C: 13.08

O: 13.30

H: 13.84

L: 12.76

V: 1,575,989

Aug 16 - 04:00 PM

C: 11.86

O: 11.90

H: 11.98

L: 11.73

V: 252,288

Aug 13 - 04:00 PM

C: 11.97

O: 11.94

H: 12.16

L: 11.74

V: 287,480

Aug 12 - 04:00 PM

C: 12.24

O: 12.64

H: 12.67

L: 12.14

V: 337,494

Aug 11 - 04:00 PM

C: 12.89

O: 12.99

H: 13.18

L: 12.67

V: 207,007

Aug 10 - 04:00 PM

C: 13.16

O: 13.30

H: 13.30

L: 13.03

V: 135,602

Aug 09 - 04:00 PM

C: 13.20

O: 13.02

H: 13.22

L: 12.81

V: 271,941

Aug 06 - 04:00 PM

C: 13.25

O: 13.50

H: 13.60

L: 13.03

V: 246,125

Aug 05 - 04:00 PM

C: 13.64

O: 13.54

H: 13.88

L: 13.39

V: 227,635

Aug 04 - 04:00 PM

C: 13.43

O: 13.11

H: 13.72

L: 12.93

V: 341,631

Aug 03 - 04:00 PM

C: 13.22

O: 13.63

H: 13.68

L: 13.15

V: 355,355

Aug 02 - 04:00 PM

C: 13.41

O: 13.40

H: 13.95

L: 13.35

V: 550,770

Jul 30 - 04:00 PM

C: 13.63

O: 12.85

H: 13.95

L: 12.85

V: 1,696,325

Jul 29 - 04:00 PM

C: 11.79

O: 12.01

H: 12.06

L: 11.77

V: 496,994

Jul 28 - 04:00 PM

C: 12.06

O: 12.47

H: 12.50

L: 11.89

V: 281,198

Jul 27 - 04:00 PM

C: 12.35

O: 12.04

H: 12.36

L: 11.85

V: 303,147

Jul 26 - 04:00 PM

C: 12.02

O: 11.34

H: 12.04

L: 11.33

V: 390,447

Jul 23 - 04:00 PM

C: 11.43

O: 11.41

H: 11.49

L: 11.16

V: 485,202

Jul 22 - 04:00 PM

C: 11.18

O: 11.67

H: 11.72

L: 11.11

V: 547,176

Jul 21 - 04:00 PM

C: 11.64

O: 11.52

H: 11.64

L: 11.35

V: 437,103

Jul 20 - 04:00 PM

C: 11.67

O: 11.88

H: 12.03

L: 11.61

V: 329,611

Jul 19 - 04:00 PM

C: 11.94

O: 12.68

H: 12.75

L: 11.93

V: 532,552

Jul 16 - 04:00 PM

C: 12.74

O: 13.06

H: 13.06

L: 12.56

V: 216,982

Jul 15 - 04:00 PM

C: 13.06

O: 12.63

H: 13.13

L: 12.59

V: 224,178

Jul 14 - 04:00 PM

C: 12.65

O: 12.31

H: 12.74

L: 12.06

V: 535,791

Jul 13 - 04:00 PM

C: 12.23

O: 13.10

H: 13.22

L: 12.19

V: 396,578

Jul 12 - 04:00 PM

C: 13.13

O: 13.03

H: 13.19

L: 12.96

V: 216,535

Jul 09 - 04:00 PM

C: 13.02

O: 12.92

H: 13.42

L: 12.68

V: 281,023

Jul 08 - 04:00 PM

C: 12.87

O: 11.85

H: 12.90

L: 11.85

V: 497,778

Jul 07 - 04:00 PM

C: 11.86

O: 12.06

H: 12.39

L: 11.71

V: 334,414

Jul 06 - 04:00 PM

C: 11.93

O: 12.36

H: 12.42

L: 11.79

V: 188,490

Jul 05 - 04:00 PM

C: 11.93

O: 12.36

H: 12.42

L: 11.79

V: 188,490

Jul 02 - 04:00 PM

C: 12.25

O: 12.18

H: 12.35

L: 11.66

V: 440,922

Jul 01 - 04:00 PM

C: 12.12

O: 12.18

H: 12.53

L: 12.04

V: 279,868

Jun 30 - 04:00 PM

C: 12.16

O: 12.73

H: 12.73

L: 12.03

V: 348,568

Jun 29 - 04:00 PM

C: 12.90

O: 12.75

H: 13.06

L: 12.59

V: 165,032

Jun 28 - 04:00 PM

C: 12.76

O: 12.70

H: 12.99

L: 12.50

V: 818,123

Jun 25 - 04:00 PM

C: 12.64

O: 13.02

H: 13.02

L: 12.62

V: 318,538

Jun 24 - 04:00 PM

C: 12.96

O: 13.00

H: 13.06

L: 12.76

V: 194,074

Jun 23 - 04:00 PM

C: 13.04

O: 13.57

H: 13.69

L: 12.92

V: 216,713

Jun 22 - 04:00 PM

C: 13.50

O: 14.00

H: 14.22

L: 13.45

V: 385,145

Jun 21 - 04:00 PM

C: 13.93

O: 13.57

H: 13.96

L: 13.46

V: 805,748

Jun 18 - 04:00 PM

C: 13.52

O: 13.18

H: 13.60

L: 13.18

V: 338,854

Jun 17 - 04:00 PM

C: 13.17

O: 12.45

H: 13.27

L: 12.45

V: 359,689

Jun 16 - 04:00 PM

C: 12.61

O: 12.38

H: 12.65

L: 12.24

V: 358,098

Jun 15 - 04:00 PM

C: 12.34

O: 12.57

H: 12.76

L: 12.29

V: 365,531

Jun 14 - 04:00 PM

C: 12.44

O: 11.97

H: 12.48

L: 11.86

V: 242,875

Jun 11 - 04:00 PM

C: 12.18

O: 12.19

H: 12.32

L: 11.93

V: 323,544

Jun 10 - 04:00 PM

C: 11.89

O: 11.97

H: 12.05

L: 11.71

V: 702,065

Jun 09 - 04:00 PM

C: 11.94

O: 11.86

H: 12.01

L: 11.60

V: 369,850

Jun 08 - 04:00 PM

C: 11.82

O: 12.20

H: 12.29

L: 11.75

V: 468,649

Jun 07 - 04:00 PM

C: 12.18

O: 12.83

H: 12.88

L: 11.98

V: 832,692

Jun 04 - 04:00 PM

C: 12.98

O: 12.95

H: 13.01

L: 12.68

V: 400,189

Jun 03 - 04:00 PM

C: 12.90

O: 12.51

H: 12.99

L: 12.32

V: 322,388

Jun 02 - 04:00 PM

C: 12.45

O: 12.73

H: 13.03

L: 12.38

V: 391,594

Jun 01 - 04:00 PM

C: 12.86

O: 12.77

H: 13.15

L: 12.73

V: 347,678

May 31 - 04:00 PM

C: 12.86

O: 12.77

H: 13.15

L: 12.73

V: 347,678

May 28 - 04:00 PM

C: 12.95

O: 12.45

H: 12.95

L: 12.38

V: 315,212

May 27 - 04:00 PM

C: 12.18

O: 12.33

H: 12.67

L: 12.16

V: 317,653

May 26 - 04:00 PM

C: 12.04

O: 12.23

H: 12.42

L: 12.00

V: 950,837

May 24 - 04:00 PM

C: 12.28

O: 11.98

H: 12.60

L: 11.90

V: 768,626

May 21 - 04:00 PM

C: 12.08

O: 12.47

H: 12.53

L: 11.87

V: 589,837

May 20 - 04:00 PM

C: 12.77

O: 12.44

H: 12.88

L: 12.32

V: 400,244

May 19 - 04:00 PM

C: 12.49

O: 12.74

H: 12.93

L: 12.34

V: 377,693

May 18 - 04:00 PM

C: 12.65

O: 12.52

H: 12.82

L: 12.01

V: 604,924

May 17 - 04:00 PM

C: 12.68

O: 12.55

H: 12.78

L: 12.55

V: 397,241

May 14 - 04:00 PM

C: 12.73

O: 12.66

H: 12.92

L: 12.62

V: 480,718

May 13 - 04:00 PM

C: 12.73

O: 12.28

H: 12.87

L: 12.26

V: 364,454

May 12 - 04:00 PM

C: 12.19

O: 12.01

H: 12.45

L: 11.86

V: 1,259,692

May 11 - 04:00 PM

C: 11.85

O: 12.03

H: 12.22

L: 11.78

V: 851,265

May 10 - 04:00 PM

C: 11.71

O: 11.80

H: 12.19

L: 11.44

V: 772,886

May 07 - 04:00 PM

C: 12.03

O: 12.92

H: 12.98

L: 11.00

V: 680,706

May 06 - 04:00 PM

C: 12.95

O: 12.57

H: 13.02

L: 12.37

V: 610,145

May 05 - 04:00 PM

C: 12.64

O: 12.73

H: 12.93

L: 12.57

V: 1,353,645

May 04 - 04:00 PM

C: 12.85

O: 12.56

H: 13.02

L: 12.56

V: 653,124

May 03 - 04:00 PM

C: 12.56

O: 12.94

H: 12.98

L: 12.52

V: 1,022,366

Apr 30 - 04:00 PM

C: 13.08

O: 13.47

H: 13.75

L: 12.97

V: 1,771,896

Apr 29 - 04:00 PM

C: 12.99

O: 12.86

H: 13.09

L: 12.68

V: 787,463

Apr 28 - 04:00 PM

C: 12.79

O: 13.26

H: 13.44

L: 12.69

V: 625,331

Apr 27 - 04:00 PM

C: 13.36

O: 13.39

H: 13.47

L: 13.22

V: 238,058

Apr 26 - 04:00 PM

C: 13.44

O: 13.43

H: 13.54

L: 13.25

V: 496,547

Apr 23 - 04:00 PM

C: 13.42

O: 13.15

H: 13.43

L: 13.02

V: 375,803

Apr 22 - 04:00 PM

C: 13.30

O: 13.18

H: 13.50

L: 13.03

V: 869,241

Apr 21 - 04:00 PM

C: 13.12

O: 12.74

H: 13.19

L: 12.55

V: 880,161

Apr 20 - 04:00 PM

C: 12.67

O: 12.71

H: 12.75

L: 12.33

V: 581,938

Apr 19 - 04:00 PM

C: 12.75

O: 12.99

H: 13.11

L: 12.50

V: 865,069

Apr 16 - 04:00 PM

C: 13.01

O: 12.55

H: 13.63

L: 12.32

V: 3,198,054

Apr 15 - 04:00 PM

C: 12.61

O: 12.21

H: 12.96

L: 12.06

V: 2,379,387

Apr 14 - 04:00 PM

C: 12.14

O: 12.41

H: 12.41

L: 12.05

V: 1,280,123

Apr 13 - 04:00 PM

C: 12.36

O: 12.55

H: 12.56

L: 12.02

V: 1,928,147

Apr 12 - 04:00 PM

C: 12.48

O: 13.43

H: 13.44

L: 12.14

V: 3,937,394

Apr 09 - 04:00 PM

C: 13.02

O: 13.75

H: 13.92

L: 13.01

V: 7,920,251

Apr 08 - 04:00 PM

C: 17.56

O: 17.46

H: 17.59

L: 17.10

V: 385,581

Apr 07 - 04:00 PM

C: 16.61

O: 17.69

H: 17.89

L: 16.41

V: 1,940,789

Apr 05 - 04:00 PM

C: 17.65

O: 17.81

H: 18.04

L: 17.34

V: 376,922

Apr 02 - 04:00 PM

C: 17.65

O: 17.81

H: 18.04

L: 17.34

V: 376,922

Apr 01 - 04:00 PM

C: 17.55

O: 17.75

H: 17.99

L: 17.44

V: 592,429

Mar 31 - 04:00 PM

C: 17.82

O: 18.38

H: 18.38

L: 17.71

V: 262,748

Mar 30 - 04:00 PM

C: 18.30

O: 18.24

H: 18.75

L: 18.24

V: 163,379

Mar 29 - 04:00 PM

C: 18.16

O: 18.00

H: 18.26

L: 17.87

V: 586,369

Mar 26 - 04:00 PM

C: 18.00

O: 18.52

H: 18.71

L: 17.84

V: 653,126

Mar 25 - 04:00 PM

C: 18.31

O: 18.60

H: 18.70

L: 18.25

V: 261,365

Mar 24 - 04:00 PM

C: 18.74

O: 18.54

H: 18.97

L: 18.37

V: 257,792

Mar 23 - 04:00 PM

C: 18.52

O: 17.86

H: 18.55

L: 17.71

V: 718,202

Mar 22 - 04:00 PM

C: 17.99

O: 17.86

H: 18.10

L: 17.56

V: 448,836

Mar 19 - 04:00 PM

C: 17.83

O: 17.55

H: 17.90

L: 17.55

V: 318,002

Mar 18 - 04:00 PM

C: 17.62

O: 17.63

H: 17.80

L: 17.43

V: 524,520

Mar 17 - 04:00 PM

C: 17.58

O: 17.60

H: 18.07

L: 17.32

V: 1,242,162

Mar 16 - 04:00 PM

C: 16.99

O: 16.80

H: 17.14

L: 16.65

V: 1,133,083

Mar 15 - 04:00 PM

C: 16.80

O: 16.25

H: 16.93

L: 16.13

V: 589,035

Mar 12 - 04:00 PM

C: 16.10

O: 15.57

H: 16.42

L: 15.50

V: 380,443

Mar 11 - 04:00 PM

C: 15.71

O: 16.13

H: 16.15

L: 15.47

V: 1,024,603

Mar 10 - 04:00 PM

C: 16.35

O: 16.60

H: 16.83

L: 16.22

V: 641,368

Mar 09 - 04:00 PM

C: 16.72

O: 16.69

H: 16.97

L: 16.61

V: 451,908

Mar 08 - 04:00 PM

C: 16.78

O: 16.69

H: 17.05

L: 16.66

V: 633,864

Mar 05 - 04:00 PM

C: 16.65

O: 16.37

H: 16.70

L: 16.15

V: 276,335

Mar 04 - 04:00 PM

C: 16.38

O: 16.70

H: 16.85

L: 16.18

V: 448,970

Mar 03 - 04:00 PM

C: 16.68

O: 16.21

H: 16.81

L: 16.21

V: 474,132

Mar 02 - 04:00 PM

C: 16.19

O: 15.60

H: 16.24

L: 15.35

V: 514,292

Mar 01 - 04:00 PM

C: 15.53

O: 15.90

H: 15.91

L: 15.45

V: 260,263

Feb 26 - 04:00 PM

C: 15.82

O: 15.20

H: 15.92

L: 15.07

V: 724,703

Feb 25 - 04:00 PM

C: 15.40

O: 15.40

H: 15.74

L: 15.28

V: 461,378

Feb 24 - 04:00 PM

C: 15.55

O: 15.54

H: 15.64

L: 15.10

V: 1,407,932

Feb 23 - 04:00 PM

C: 15.57

O: 15.96

H: 16.04

L: 15.41

V: 661,118

Feb 22 - 04:00 PM

C: 15.87

O: 15.75

H: 16.00

L: 15.56

V: 769,958

Feb 18 - 04:00 PM

C: 15.74

O: 15.49

H: 15.98

L: 15.32

V: 1,260,460

Feb 17 - 04:00 PM

C: 15.40

O: 16.56

H: 16.69

L: 15.38

V: 2,232,277

Feb 16 - 04:00 PM

C: 16.44

O: 17.76

H: 18.39

L: 16.27

V: 5,173,590

Feb 15 - 04:00 PM

C: 16.44

O: 17.76

H: 18.39

L: 16.27

V: 5,168,590

Feb 12 - 04:00 PM

C: 21.77

O: 21.53

H: 21.93

L: 20.91

V: 388,622

Feb 11 - 04:00 PM

C: 21.47

O: 20.37

H: 21.52

L: 20.37

V: 498,890

Feb 10 - 04:00 PM

C: 20.49

O: 20.06

H: 20.70

L: 20.06

V: 330,233

Feb 09 - 04:00 PM

C: 19.88

O: 19.90

H: 20.62

L: 19.82

V: 210,712

Feb 08 - 04:00 PM

C: 19.88

O: 19.59

H: 20.20

L: 19.25

V: 311,425

Feb 05 - 04:00 PM

C: 19.61

O: 20.05

H: 20.07

L: 19.11

V: 438,548

Feb 04 - 04:00 PM

C: 20.24

O: 20.77

H: 21.01

L: 20.22

V: 393,494

Feb 03 - 04:00 PM

C: 20.86

O: 20.61

H: 20.96

L: 20.58

V: 407,578

Feb 02 - 04:00 PM

C: 20.62

O: 20.00

H: 20.90

L: 19.90

V: 362,372

Feb 01 - 04:00 PM

C: 19.88

O: 20.35

H: 20.54

L: 18.83

V: 778,923

Jan 29 - 04:00 PM

C: 20.37

O: 20.97

H: 21.10

L: 20.02

V: 562,635

Jan 28 - 04:00 PM

C: 21.04

O: 22.50

H: 22.76

L: 20.64

V: 1,103,538

Jan 27 - 04:00 PM

C: 22.60

O: 22.41

H: 22.83

L: 22.23

V: 222,172

Jan 26 - 04:00 PM

C: 22.58

O: 22.82

H: 22.82

L: 22.10

V: 335,296

Jan 25 - 04:00 PM

C: 22.71

O: 23.58

H: 23.58

L: 22.52

V: 266,780

Jan 22 - 04:00 PM

C: 23.50

O: 23.85

H: 24.21

L: 23.35

V: 217,967

Jan 21 - 04:00 PM

C: 23.86

O: 24.29

H: 24.29

L: 23.25

V: 260,375

Jan 20 - 04:00 PM

C: 24.40

O: 23.90

H: 24.95

L: 23.69

V: 351,880

Jan 19 - 04:00 PM

C: 23.79

O: 23.91

H: 24.26

L: 23.08

V: 359,121

Jan 18 - 04:00 PM

C: 23.93

O: 23.82

H: 24.32

L: 23.36

V: 484,330

Jan 14 - 04:00 PM

C: 23.81

O: 23.01

H: 23.97

L: 22.83

V: 530,432

Jan 13 - 04:00 PM

C: 23.05

O: 23.38

H: 23.43

L: 22.74

V: 337,122

Jan 12 - 04:00 PM

C: 23.39

O: 23.56

H: 23.56

L: 23.20

V: 168,437

Jan 11 - 04:00 PM

C: 23.35

O: 23.02

H: 23.41

L: 22.78

V: 136,934

Jan 08 - 04:00 PM

C: 23.09

O: 23.43

H: 23.64

L: 22.60

V: 170,208

Jan 07 - 04:00 PM

C: 23.57

O: 23.52

H: 23.81

L: 23.40

V: 256,827

Jan 06 - 04:00 PM

C: 23.52

O: 23.40

H: 23.66

L: 23.20

V: 204,077

Jan 05 - 04:00 PM

C: 23.39

O: 23.12

H: 23.47

L: 22.94

V: 266,624

Jan 04 - 04:00 PM

C: 22.68

O: 23.00

H: 23.13

L: 22.54

V: 198,314

Dec 31, 2009 - 04:00 PM

C: 23.08

O: 22.59

H: 23.30

L: 22.57

V: 158,848

Dec 30, 2009 - 04:00 PM

C: 22.77

O: 23.17

H: 23.43

L: 22.63

V: 177,137

Dec 29, 2009 - 04:00 PM

C: 23.16

O: 23.62

H: 23.84

L: 23.00

V: 171,463

Dec 28, 2009 - 04:00 PM

C: 23.52

O: 23.57

H: 23.59

L: 23.28

V: 50,087

Dec 24, 2009 - 04:00 PM

C: 23.45

O: 23.49

H: 23.65

L: 22.98

V: 366,461

Dec 23, 2009 - 04:00 PM

C: 23.40

O: 23.15

H: 23.65

L: 22.90

V: 323,735

Dec 22, 2009 - 04:00 PM

C: 23.07

O: 22.68

H: 23.25

L: 22.51

V: 456,904

Dec 21, 2009 - 04:00 PM

C: 22.54

O: 21.75

H: 22.61

L: 21.37

V: 1,061,059

Dec 18, 2009 - 04:00 PM

C: 21.60

O: 21.37

H: 22.01

L: 21.02

V: 304,191

Dec 17, 2009 - 04:00 PM

C: 21.43

O: 21.08

H: 22.20

L: 21.01

V: 574,770

Dec 16, 2009 - 04:00 PM

C: 21.06

O: 21.06

H: 21.15

L: 20.85

V: 268,633

Dec 15, 2009 - 04:00 PM

C: 20.98

O: 21.05

H: 21.07

L: 20.51

V: 189,401

Dec 14, 2009 - 04:00 PM

C: 20.88

O: 21.05

H: 21.19

L: 20.45

V: 285,508

Dec 11, 2009 - 04:00 PM

C: 20.99

O: 21.54

H: 21.63

L: 20.87

V: 455,803

Dec 10, 2009 - 04:00 PM

C: 21.30

O: 20.98

H: 21.42

L: 20.55

V: 505,092

Dec 09, 2009 - 04:00 PM

C: 20.99

O: 20.67

H: 21.00

L: 20.42

V: 556,501

Dec 08, 2009 - 04:00 PM

C: 21.00

O: 21.03

H: 21.27

L: 20.64

V: 233,883

Dec 07, 2009 - 04:00 PM

C: 21.15

O: 21.09

H: 21.95

L: 20.63

V: 622,960

Dec 04, 2009 - 04:00 PM

C: 20.82

O: 21.01

H: 21.59

L: 20.45

V: 336,100

Dec 03, 2009 - 04:00 PM

C: 20.95

O: 21.12

H: 21.40

L: 20.88

V: 449,296

Dec 02, 2009 - 04:00 PM

C: 21.19

O: 21.07

H: 21.74

L: 20.93

V: 441,809

Dec 01, 2009 - 04:00 PM

C: 20.77

O: 20.75

H: 20.90

L: 20.06

V: 237,798

Nov 30, 2009 - 04:00 PM

C: 20.65

O: 20.32

H: 20.86

L: 19.70

V: 216,115

Nov 27, 2009 - 04:00 PM

C: 21.18

O: 21.50

H: 21.55

L: 20.43

V: 387,391

Nov 26, 2009 - 04:00 PM

C: 21.18

O: 21.50

H: 21.55

L: 20.43

V: 387,391

Nov 25, 2009 - 04:00 PM

C: 21.50

O: 22.18

H: 22.18

L: 21.28

V: 262,166

Nov 24, 2009 - 04:00 PM

C: 22.04

O: 22.58

H: 22.65

L: 21.80

V: 517,496

Nov 23, 2009 - 04:00 PM

C: 22.16

O: 21.46

H: 22.30

L: 21.11

V: 512,123

Nov 20, 2009 - 04:00 PM

C: 21.51

O: 21.78

H: 21.78

L: 20.62

V: 723,173

Nov 19, 2009 - 04:00 PM

C: 22.07

O: 19.90

H: 22.63

L: 19.90

V: 3,762,913

Nov 18, 2009 - 04:00 PM

C: 19.66

O: 20.20

H: 20.20

L: 19.61

V: 475,043

Nov 17, 2009 - 04:00 PM

C: 20.22

O: 20.15

H: 20.38

L: 19.98

V: 243,609

Nov 16, 2009 - 04:00 PM

C: 19.95

O: 20.16

H: 20.39

L: 19.59

V: 253,129

Nov 13, 2009 - 04:00 PM

C: 20.27

O: 20.48

H: 20.57

L: 19.87

V: 339,782

Nov 12, 2009 - 04:00 PM

C: 20.31

O: 21.09

H: 21.10

L: 20.29

V: 395,247

Nov 11, 2009 - 04:00 PM

C: 20.93

O: 20.79

H: 21.17

L: 20.75

V: 387,609

Nov 10, 2009 - 04:00 PM

C: 20.96

O: 20.89

H: 21.24

L: 20.80

V: 2,170,909

Nov 09, 2009 - 04:00 PM

C: 20.82

O: 20.44

H: 20.92

L: 20.27

V: 244,958

Nov 06, 2009 - 04:00 PM

C: 20.74

O: 19.90

H: 20.88

L: 19.67

V: 441,721

Nov 05, 2009 - 04:00 PM

C: 20.08

O: 20.38

H: 20.38

L: 19.50

V: 477,173

Nov 04, 2009 - 04:00 PM

C: 19.63

O: 20.02

H: 20.27

L: 19.37

V: 1,083,852

Nov 03, 2009 - 04:00 PM

C: 19.13

O: 18.41

H: 19.29

L: 18.29

V: 369,727

Nov 02, 2009 - 04:00 PM

C: 18.34

O: 18.70

H: 18.89

L: 18.31

V: 591,356

Oct 30, 2009 - 04:00 PM

C: 18.84

O: 18.19

H: 19.09

L: 18.00

V: 846,584

Oct 29, 2009 - 04:00 PM

C: 17.96

O: 18.27

H: 18.75

L: 17.80

V: 411,550

Oct 28, 2009 - 04:00 PM

C: 18.46

O: 18.42

H: 18.85

L: 17.96

V: 294,242

Oct 27, 2009 - 04:00 PM

C: 18.39

O: 18.54

H: 19.00

L: 18.00

V: 439,150

Oct 26, 2009 - 04:00 PM

C: 18.45

O: 19.24

H: 19.50

L: 18.15

V: 520,303

Oct 23, 2009 - 04:00 PM

C: 19.60

O: 18.52

H: 19.81

L: 17.78

V: 561,462

Oct 22, 2009 - 04:00 PM

C: 18.48

O: 19.65

H: 19.72

L: 18.44

V: 320,913

Oct 21, 2009 - 04:00 PM

C: 19.56

O: 19.96

H: 19.99

L: 19.34

V: 200,753

Oct 20, 2009 - 04:00 PM

C: 19.95

O: 19.89

H: 20.23

L: 19.05

V: 415,379

Oct 19, 2009 - 04:00 PM

C: 19.57

O: 20.45

H: 20.45

L: 19.28

V: 475,198

Oct 16, 2009 - 04:00 PM

C: 20.03

O: 20.10

H: 20.10

L: 19.20

V: 544,982

Oct 15, 2009 - 04:00 PM

C: 19.66

O: 20.25

H: 20.72

L: 19.42

V: 1,535,488

Oct 14, 2009 - 04:00 PM

C: 19.42

O: 18.83

H: 19.50

L: 18.78

V: 440,134

Oct 13, 2009 - 04:00 PM

C: 18.77

O: 19.60

H: 19.74

L: 18.74

V: 169,912

Oct 12, 2009 - 04:00 PM

C: 19.54

O: 19.24

H: 19.97

L: 19.12

V: 565,172

Oct 09, 2009 - 04:00 PM

C: 19.12

O: 19.28

H: 19.88

L: 19.01

V: 792,206

Oct 08, 2009 - 04:00 PM

C: 19.10

O: 18.88

H: 19.28

L: 18.51

V: 680,742

Oct 07, 2009 - 04:00 PM

C: 18.88

O: 17.99

H: 19.10

L: 17.89

V: 587,463

Oct 06, 2009 - 04:00 PM

C: 17.86

O: 17.30

H: 17.92

L: 17.27

V: 140,394

Oct 05, 2009 - 04:00 PM

C: 17.25

O: 17.84

H: 18.16

L: 17.23

V: 331,116

Oct 02, 2009 - 04:00 PM

C: 18.05

O: 18.41

H: 18.62

L: 17.46

V: 294,329

Sep 30, 2009 - 04:00 PM

C: 18.31

O: 17.74

H: 18.68

L: 17.56

V: 587,111

Sep 29, 2009 - 04:00 PM

C: 17.52

O: 16.84

H: 17.59

L: 16.84

V: 397,852

Sep 28, 2009 - 04:00 PM

C: 16.88

O: 16.41

H: 16.89

L: 16.17

V: 112,968

Sep 25, 2009 - 04:00 PM

C: 16.44

O: 16.40

H: 16.65

L: 16.17

V: 165,171

Sep 24, 2009 - 04:00 PM

C: 16.30

O: 16.11

H: 16.87

L: 16.11

V: 173,307

Sep 23, 2009 - 04:00 PM

C: 16.01

O: 15.78

H: 16.26

L: 15.50

V: 141,293

Sep 22, 2009 - 04:00 PM

C: 15.75

O: 16.18

H: 16.35

L: 15.55

V: 204,598

Sep 21, 2009 - 04:00 PM

C: 16.30

O: 15.88

H: 16.37

L: 15.88

V: 433,687

Sep 18, 2009 - 04:00 PM

C: 16.25

O: 17.03

H: 17.27

L: 16.22

V: 126,393

Sep 17, 2009 - 04:00 PM

C: 17.05

O: 16.87

H: 17.28

L: 16.74

V: 218,090

Sep 16, 2009 - 04:00 PM

C: 16.90

O: 16.98

H: 17.10

L: 16.54

V: 351,844

Sep 15, 2009 - 04:00 PM

C: 16.81

O: 16.35

H: 16.91

L: 16.11

V: 244,417

Sep 14, 2009 - 04:00 PM

C: 16.40

O: 15.91

H: 16.67

L: 15.77

V: 265,549

Sep 11, 2009 - 04:00 PM

C: 15.69

O: 14.87

H: 15.70

L: 14.78

V: 188,337

Sep 10, 2009 - 04:00 PM

C: 14.85

O: 14.43

H: 15.03

L: 14.38

V: 147,983

Sep 09, 2009 - 04:00 PM

C: 14.39

O: 14.37

H: 14.47

L: 14.13

V: 60,027

Sep 08, 2009 - 04:00 PM

C: 14.33

O: 14.45

H: 14.45

L: 14.08

V: 74,042

Sep 07, 2009 - 04:00 PM

Older >

A Few More Books

Already a member?
Sign In...

Username
Password

Forgot your Password?
Enter your e-mail...

E-mail

Not a member?
Sign up. No hassle...

Username
Password
E-mail

-Post unlimited messages
-Send PMs
-Archive posts
-Make stock picks
-Customize the site
-Weed out the riff-raff
-Never be censored
-All for free!

About TSG...

*All quote data delayed AT LEAST 15-20 minutes. For real-time data, see elsewhere.
The accuracy of historical quote data is not guaranteed in any way, shape, or form. For guaranteed accuracy, see elsewhere