Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.09	14.86	14.07	14.64	1,600,896	+0.53(+3.77%)
Jun 29, 2011	13.88	14.11	13.82	14.11	621,833	+0.36(+2.61%)
Jun 28, 2011	13.61	13.98	13.59	13.75	912,052	+0.22(+1.60%)
Jun 27, 2011	13.40	13.53	13.22	13.53	436,496	+0.22(+1.62%)
Jun 24, 2011	13.18	13.48	13.12	13.32	545,577	+0.02(+0.13%)
Jun 23, 2011	12.89	13.43	12.83	13.30	944,653	+0.37(+2.85%)
Jun 22, 2011	12.55	13.10	12.47	12.93	812,032	+0.23(+1.78%)
Jun 21, 2011	12.13	12.79	12.10	12.71	1,228,554	+0.58(+4.74%)
Jun 20, 2011	12.20	12.33	12.04	12.13	522,183	-0.08(-0.65%)
Jun 17, 2011	12.72	13.01	12.18	12.21	1,606,138	-0.31(-2.50%)
Jun 16, 2011	12.09	13.09	12.09	12.52	1,363,354	+0.44(+3.60%)
Jun 15, 2011	12.14	12.30	11.85	12.09	711,510	-0.09(-0.71%)
Jun 14, 2011	12.49	12.82	12.12	12.17	914,242	-0.24(-1.93%)
Jun 13, 2011	12.24	12.49	12.23	12.41	783,784	+0.14(+1.14%)
Jun 10, 2011	12.24	12.53	12.18	12.27	797,368	+0.04(+0.30%)
Jun 09, 2011	11.95	12.30	11.81	12.24	763,983	+0.37(+3.08%)
Jun 08, 2011	12.01	12.20	11.81	11.87	1,523,336	-0.14(-1.19%)
Jun 07, 2011	12.03	12.34	11.95	12.01	702,837	+0.04(+0.31%)
Jun 06, 2011	12.73	12.88	11.93	11.98	1,469,933	-0.99(-7.64%)
Jun 03, 2011	13.00	13.25	12.69	12.97	892,468	-0.34(-2.57%)
May 24, 2011	13.25	13.49	13.22	13.31	370,078	+0.22(+1.68%)
May 23, 2011	13.72	13.72	13.05	13.09	783,790	-0.92(-6.55%)
May 20, 2011	14.05	14.21	13.93	14.01	577,579	-0.13(-0.92%)
May 19, 2011	13.92	14.27	13.85	14.14	711,832	+0.16(+1.14%)
May 18, 2011	13.65	14.10	13.64	13.98	536,348	+0.40(+2.94%)
May 17, 2011	13.42	13.66	13.27	13.58	403,192	+0.20(+1.47%)
May 16, 2011	13.94	14.26	13.25	13.38	733,675	-0.58(-4.17%)
May 13, 2011	14.47	14.47	13.85	13.97	600,414	-0.38(-2.64%)
May 12, 2011	14.53	14.62	14.16	14.34	386,537	-0.11(-0.78%)
May 11, 2011	14.70	14.80	14.32	14.46	567,754	-0.33(-2.20%)
May 10, 2011	15.08	15.08	14.63	14.78	635,742	-0.10(-0.67%)
May 09, 2011	13.99	15.06	13.90	14.88	1,631,229	+0.83(+5.89%)
May 06, 2011	13.81	14.13	13.32	14.06	819,656	+0.33(+2.42%)
May 05, 2011	13.68	14.30	13.66	13.72	664,201	-0.20(-1.41%)
May 04, 2011	14.38	14.38	13.59	13.92	1,230,891	-0.54(-3.70%)
May 03, 2011	14.66	14.78	14.18	14.45	1,653,959	-0.21(-1.41%)
May 02, 2011	14.67	15.36	14.63	14.66	658,234	-0.41(-2.71%)
Apr 29, 2011	14.73	15.65	14.58	15.07	1,508,470	+0.34(+2.28%)
Apr 28, 2011	14.90	14.90	14.57	14.73	692,513	+0.00(+0.02%)
Apr 27, 2011	15.18	15.22	14.59	14.73	1,936,227	-0.41(-2.72%)
Apr 26, 2011	14.86	15.71	14.80	15.14	4,788,411	+0.72(+5.03%)
Apr 25, 2011	13.80	14.65	13.64	14.42	5,016,402	+1.19(+9.00%)
Apr 21, 2011	12.61	13.30	12.55	13.23	2,043,874	+0.64(+5.07%)
Apr 20, 2011	12.98	13.30	12.39	12.59	912,004	-0.26(-1.99%)
Apr 19, 2011	12.30	12.88	12.27	12.85	1,328,709	+0.83(+6.95%)
Apr 18, 2011	11.60	12.09	11.34	12.01	598,709	+0.41(+3.50%)
Apr 15, 2011	11.64	11.86	11.47	11.60	656,866	-0.09(-0.77%)
Apr 14, 2011	11.45	11.90	11.45	11.69	368,983	+0.09(+0.75%)
Apr 13, 2011	11.55	11.79	11.37	11.61	495,191	+0.21(+1.84%)
Apr 12, 2011	11.73	11.73	11.14	11.40	404,960	-0.29(-2.48%)
Apr 11, 2011	11.50	11.85	11.50	11.69	462,799	+0.31(+2.72%)
Apr 08, 2011	11.56	11.56	11.19	11.38	433,086	-0.06(-0.52%)
Apr 07, 2011	11.50	11.81	11.19	11.44	651,531	+0.00(+0.03%)
Apr 06, 2011	12.23	12.24	11.38	11.44	740,838	-0.61(-5.03%)
Apr 05, 2011	11.17	12.07	11.17	12.04	975,599	+0.93(+8.35%)
Apr 04, 2011	11.04	11.27	10.97	11.11	296,832	+0.09(+0.81%)

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.