| CRUCELL SP.ADR Add to My Watchlist | (NSDQ: CRXL) |
| Crucell | 19.59 | +0.40 (+2.08%) | 157,578 |
| Historical Data for CRXL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.06 | 19.65 | 19.06 | 157,578 | 19.59 | +0.40 +2.08% |
| 02/08/10 | 19.25 | 19.50 | 19.19 | 67,103 | 19.19 | -0.07 -0.36% |
| 02/05/10 | 19.37 | 19.41 | 18.86 | 170,382 | 19.26 | -0.20 -1.03% |
| 02/04/10 | 19.92 | 19.97 | 19.40 | 123,735 | 19.46 | -0.57 -2.85% |
| 02/03/10 | 20.05 | 20.11 | 19.82 | 73,441 | 20.03 | -0.19 -0.94% |
| 02/02/10 | 19.93 | 20.22 | 19.86 | 107,642 | 20.22 | +0.38 +1.92% |
| 02/01/10 | 19.52 | 19.85 | 19.52 | 88,832 | 19.84 | +0.44 +2.27% |
| 01/29/10 | 19.55 | 19.63 | 19.35 | 130,287 | 19.40 | -0.05 -0.26% |
| 01/28/10 | 19.67 | 19.67 | 19.40 | 73,903 | 19.45 | -0.33 -1.67% |
| 01/27/10 | 19.54 | 19.79 | 19.44 | 121,071 | 19.78 | +0.16 +0.82% |
| 01/26/10 | 19.46 | 19.76 | 19.41 | 128,528 | 19.62 | -0.13 -0.66% |
| 01/25/10 | 19.56 | 19.76 | 19.18 | 238,965 | 19.75 | +0.42 +2.17% |
| 01/22/10 | 19.38 | 19.53 | 19.30 | 82,298 | 19.33 | 0.00 0.00% |
| 01/21/10 | 19.88 | 19.88 | 19.30 | 225,990 | 19.33 | -0.68 -3.40% |
| 01/20/10 | 20.22 | 20.31 | 19.90 | 190,939 | 20.01 | -0.21 -1.04% |
| 01/19/10 | 20.14 | 20.31 | 19.94 | 92,607 | 20.22 | +0.02 +0.10% |
| 01/18/10 | 20.20 | 20.20 | 20.20 | 0 | 20.20 | 0.00 0.00% |
| 01/15/10 | 20.47 | 20.50 | 20.09 | 125,202 | 20.20 | -0.29 -1.42% |
| 01/14/10 | 20.49 | 20.64 | 20.42 | 66,382 | 20.49 | -0.16 -0.77% |
| 01/13/10 | 20.57 | 20.69 | 20.39 | 39,639 | 20.65 | +0.24 +1.18% |
| 01/12/10 | 20.48 | 20.62 | 20.24 | 128,061 | 20.41 | -0.46 -2.20% |
| 01/11/10 | 21.03 | 21.08 | 20.74 | 78,340 | 20.87 | +0.42 +2.05% |
| 01/08/10 | 20.48 | 20.64 | 20.38 | 73,035 | 20.45 | -0.15 -0.73% |
| 01/07/10 | 20.48 | 20.65 | 20.39 | 39,290 | 20.60 | +0.01 +0.05% |
| 01/06/10 | 20.61 | 20.83 | 20.53 | 87,071 | 20.59 | +0.08 +0.39% |
| 01/05/10 | 20.60 | 20.66 | 20.31 | 62,951 | 20.51 | -0.19 -0.92% |
| 01/04/10 | 20.36 | 20.71 | 20.31 | 76,908 | 20.70 | +0.52 +2.58% |
| 01/01/10 | 20.18 | 20.18 | 20.18 | 0 | 20.18 | 0.00 0.00% |
| 12/31/09 | 20.18 | 20.40 | 19.87 | 121,264 | 20.18 | +0.14 +0.70% |
| 12/30/09 | 19.93 | 20.13 | 19.88 | 116,371 | 20.04 | -0.09 -0.45% |
| 12/29/09 | 20.03 | 20.14 | 19.98 | 117,921 | 20.13 | +0.21 +1.05% |
| 12/28/09 | 19.98 | 20.09 | 19.89 | 92,991 | 19.92 | -0.26 -1.29% |
| 12/25/09 | 20.15 | 20.20 | 20.08 | 13,058 | 20.18 | 0.00 0.00% |
| 12/24/09 | 20.15 | 20.20 | 20.08 | 13,058 | 20.18 | +0.09 +0.45% |
| 12/23/09 | 20.07 | 20.16 | 19.96 | 34,214 | 20.09 | +0.10 +0.53% |
| 12/22/09 | 20.03 | 20.05 | 19.83 | 44,936 | 19.99 | +0.02 +0.08% |
| 12/21/09 | 20.22 | 20.24 | 19.92 | 70,960 | 19.97 | -0.03 -0.15% |
| 12/18/09 | 20.08 | 20.12 | 19.82 | 91,505 | 20.00 | -0.20 -0.99% |
| 12/17/09 | 20.47 | 20.47 | 20.16 | 139,968 | 20.20 | -0.59 -2.84% |
| 12/16/09 | 20.80 | 20.89 | 20.59 | 72,485 | 20.79 | +0.02 +0.10% |
| 12/15/09 | 20.94 | 20.98 | 20.67 | 60,828 | 20.77 | -0.34 -1.61% |
| 12/14/09 | 21.12 | 21.31 | 21.02 | 61,970 | 21.11 | +0.05 +0.24% |
| 12/11/09 | 21.17 | 21.17 | 20.91 | 32,728 | 21.06 | -0.23 -1.08% |
| 12/10/09 | 21.32 | 21.33 | 21.20 | 14,570 | 21.29 | -0.12 -0.56% |
| 12/09/09 | 21.29 | 21.44 | 21.17 | 35,292 | 21.41 | +0.08 +0.38% |
| 12/08/09 | 21.46 | 21.46 | 21.17 | 39,250 | 21.33 | -0.16 -0.74% |
| 12/07/09 | 21.47 | 21.66 | 21.39 | 53,060 | 21.49 | -0.03 -0.14% |
| 12/04/09 | 21.56 | 21.63 | 21.30 | 73,825 | 21.52 | -0.04 -0.19% |
| 12/03/09 | 21.70 | 21.75 | 21.34 | 52,667 | 21.56 | +0.02 +0.09% |
| 12/02/09 | 21.72 | 21.85 | 21.47 | 73,995 | 21.54 | -0.35 -1.60% |
| \/ Download Data To Spreadsheet | ||||||
