Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	8.878	8.895	8.679	8.735	344,422	-0.12(-1.39%)
Dec 28, 2012	8.625	8.945	8.479	8.858	312,675	+0.19(+2.23%)
Dec 27, 2012	8.838	8.838	8.556	8.665	227,446	-0.11(-1.29%)
Dec 26, 2012	8.828	8.901	8.775	8.778	162,258	-0.00(-0.04%)
Dec 24, 2012	8.931	8.948	8.758	8.782	136,782	-0.20(-2.22%)
Dec 21, 2012	8.885	8.981	8.579	8.981	1,197,108	+0.01(+0.11%)
Dec 20, 2012	8.998	9.024	8.815	8.971	358,162	-0.01(-0.07%)
Dec 19, 2012	8.958	8.994	8.911	8.978	490,310	+0.03(+0.37%)
Dec 18, 2012	8.828	8.958	8.828	8.945	308,865	+0.13(+1.47%)
Dec 17, 2012	8.812	8.898	8.692	8.815	532,516	+0.00(+0.00%)
Dec 14, 2012	8.429	8.845	8.429	8.815	451,927	+0.35(+4.08%)
Dec 13, 2012	8.462	8.572	8.356	8.469	1,014,283	+0.02(+0.24%)
Dec 12, 2012	8.396	8.529	8.336	8.449	423,760	+0.04(+0.51%)
Dec 11, 2012	8.223	8.413	8.137	8.406	400,690	+0.26(+3.23%)
Dec 10, 2012	7.980	8.180	7.847	8.143	246,392	+0.20(+2.47%)
Dec 07, 2012	7.777	7.980	7.724	7.947	508,192	+0.18(+2.27%)
Dec 06, 2012	7.694	7.887	7.651	7.771	711,549	+0.08(+0.99%)
Dec 05, 2012	7.904	8.010	7.661	7.694	455,791	-0.20(-2.57%)
Dec 04, 2012	8.246	8.246	7.585	7.897	776,900	-0.29(-3.53%)
Nov 30, 2012	8.226	8.233	8.153	8.186	166,757	-0.07(-0.89%)
Nov 29, 2012	8.263	8.263	8.120	8.260	451,557	-0.00(-0.04%)
Nov 28, 2012	7.997	8.263	7.994	8.263	564,885	+0.21(+2.60%)
Nov 27, 2012	8.040	8.147	7.970	8.053	252,807	-0.05(-0.62%)
Nov 26, 2012	7.924	8.147	7.864	8.103	176,152	+0.12(+1.46%)
Nov 23, 2012	7.927	7.987	7.817	7.987	217,804	+0.18(+2.26%)
Nov 21, 2012	7.807	7.944	7.754	7.811	217,771	+0.00(+0.00%)
Nov 20, 2012	7.724	7.827	7.711	7.811	164,949	+0.02(+0.26%)
Nov 19, 2012	7.698	7.814	7.654	7.791	600,513	+0.22(+2.94%)
Nov 16, 2012	7.804	7.837	7.478	7.568	742,144	-0.26(-3.35%)
Nov 15, 2012	7.874	8.090	7.744	7.831	409,817	-0.11(-1.34%)
Nov 14, 2012	8.060	8.409	7.754	7.937	1,922,886	-0.05(-0.61%)
Nov 13, 2012	8.177	8.193	7.877	7.985	384,411	-0.16(-1.98%)
Nov 12, 2012	8.117	8.280	8.014	8.147	269,477	+0.03(+0.41%)
Nov 09, 2012	8.157	8.300	8.070	8.113	162,600	-0.10(-1.25%)
Nov 08, 2012	8.260	8.333	8.130	8.216	167,647	-0.12(-1.48%)
Nov 07, 2012	8.443	8.475	8.180	8.339	345,348	-0.12(-1.45%)
Nov 06, 2012	8.699	8.709	8.349	8.462	410,368	-0.15(-1.74%)
Nov 05, 2012	8.945	9.084	8.230	8.612	1,121,918	+0.09(+1.09%)
Nov 02, 2012	8.519	8.612	8.413	8.519	585,512	+0.08(+0.99%)
Nov 01, 2012	8.253	8.519	8.253	8.436	302,255	+0.17(+2.09%)
Oct 31, 2012	7.970	8.336	7.960	8.263	563,029	+0.29(+3.63%)
Oct 26, 2012	7.960	7.974	7.974	7.974	72,177	-0.03(-0.42%)
Oct 25, 2012	7.974	8.112	7.950	8.007	184,732	+0.07(+0.88%)
Oct 24, 2012	8.034	8.125	7.906	7.937	201,173	-0.07(-0.91%)
Oct 23, 2012	7.881	8.063	7.881	8.010	319,192	-0.10(-1.27%)
Oct 19, 2012	8.180	8.316	7.741	8.113	401,039	-0.14(-1.65%)
Oct 18, 2012	8.449	8.550	8.180	8.250	263,868	-0.17(-1.98%)
Oct 17, 2012	8.396	8.589	8.296	8.416	296,135	+0.06(+0.68%)
Oct 16, 2012	8.300	8.386	8.200	8.359	226,544	+0.07(+0.84%)
Oct 15, 2012	8.313	8.385	8.210	8.290	187,423	-0.01(-0.12%)
Oct 12, 2012	8.373	8.416	8.243	8.300	124,250	-0.09(-1.07%)
Oct 11, 2012	8.260	8.429	8.240	8.389	142,322	+0.14(+1.73%)
Oct 10, 2012	8.306	8.356	8.173	8.246	193,077	-0.10(-1.20%)
Oct 09, 2012	8.443	8.599	8.246	8.346	527,665	-0.17(-2.03%)
Oct 08, 2012	8.512	8.556	8.416	8.519	128,175	-0.01(-0.12%)
Oct 05, 2012	8.615	8.645	8.512	8.529	108,431	-0.07(-0.81%)
Oct 04, 2012	8.579	8.682	8.469	8.599	178,383	+0.05(+0.58%)
Oct 03, 2012	8.579	8.705	8.439	8.549	254,846	-0.02(-0.27%)
Oct 02, 2012	8.602	8.702	8.492	8.572	299,693	+0.02(+0.23%)

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.