Syntroleum Corp historical prices

   Watch this stock

Historical chart

    7.55 
    5.85 
    4.16 
 Apr 24, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 3.85 3.85 3.75 3.85 16,997
Apr 21, 2014 3.95 3.95 3.80 3.87 16,429
Apr 17, 2014 3.63 3.98 3.54 3.98 116,317
Apr 16, 2014 3.72 4.08 3.72 3.97 214,993
Apr 15, 2014 3.89 3.89 3.58 3.71 93,552
Apr 14, 2014 3.80 3.80 3.69 3.76 12,949
Apr 11, 2014 3.61 3.94 3.61 3.79 77,481
Apr 10, 2014 3.68 3.75 3.63 3.64 77,966
Apr 9, 2014 3.70 3.74 3.63 3.65 72,940
Apr 8, 2014 3.65 3.78 3.65 3.69 38,264
Apr 7, 2014 3.83 3.83 3.63 3.71 161,055
Apr 4, 2014 3.88 3.88 3.73 3.88 39,795
Apr 3, 2014 3.97 3.97 3.83 3.88 22,419
Apr 2, 2014 3.94 3.99 3.88 3.94 30,466
Apr 1, 2014 3.92 3.97 3.79 3.97 109,230
Mar 31, 2014 3.79 3.95 3.72 3.93 134,577
Mar 28, 2014 3.62 3.77 3.55 3.73 20,009
Mar 27, 2014 3.43 3.74 3.40 3.63 31,354
Mar 26, 2014 3.66 3.66 3.52 3.57 62,577
Mar 25, 2014 3.70 3.77 3.66 3.72 14,891
Mar 24, 2014 3.80 3.84 3.65 3.70 42,223
Mar 21, 2014 3.70 3.81 3.60 3.81 316,013
Mar 20, 2014 3.75 3.77 3.65 3.68 60,776
Mar 19, 2014 3.85 3.85 3.74 3.74 76,774
Mar 18, 2014 3.85 3.92 3.81 3.87 162,530
Mar 17, 2014 3.90 3.94 3.83 3.84 33,192
Mar 14, 2014 3.80 3.94 3.71 3.86 80,063
Mar 13, 2014 3.98 3.98 3.79 3.85 52,148
Mar 12, 2014 3.76 3.93 3.70 3.93 55,110
Mar 11, 2014 3.95 3.95 3.70 3.76 88,249