Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CenturyLink
(NY:
CTL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
14.34
14.40
14.18
14.22
4,802,043
-0.04(-0.29%)
Jan 28, 2010
14.41
14.45
14.15
14.27
5,523,071
-0.16(-1.13%)
Jan 27, 2010
14.55
14.63
14.27
14.43
9,015,798
-0.11(-0.78%)
Jan 26, 2010
14.57
14.61
14.32
14.54
6,727,154
+0.00(+0.00%)
Jan 25, 2010
14.30
14.62
14.23
14.54
7,019,790
+0.33(+2.29%)
Jan 22, 2010
14.39
14.48
14.20
14.22
6,794,811
-0.18(-1.28%)
Jan 21, 2010
14.74
14.81
14.37
14.40
7,547,836
-0.34(-2.33%)
Jan 20, 2010
14.72
14.88
14.66
14.74
9,411,010
-0.08(-0.54%)
Jan 19, 2010
14.70
14.84
14.65
14.82
6,455,174
+0.15(+1.05%)
Jan 15, 2010
14.83
14.67
14.67
14.67
6,206,888
-0.15(-1.02%)
Jan 14, 2010
14.83
14.89
14.76
14.82
4,136,661
+0.01(+0.08%)
Jan 13, 2010
14.74
14.82
14.68
14.81
4,256,102
+0.12(+0.83%)
Jan 12, 2010
14.68
14.82
14.63
14.68
5,383,198
-0.04(-0.26%)
Jan 11, 2010
14.68
14.74
14.61
14.72
4,726,455
+0.15(+1.03%)
Jan 08, 2010
14.63
14.63
14.43
14.57
5,468,391
-0.04(-0.29%)
Jan 07, 2010
14.81
14.84
14.57
14.61
9,549,637
-0.14(-0.96%)
Jan 06, 2010
15.28
15.28
14.73
14.76
12,751,167
-0.60(-3.92%)
Jan 05, 2010
15.37
15.47
15.34
15.36
8,249,206
+0.03(+0.16%)
Jan 04, 2010
15.28
15.47
15.21
15.33
4,944,711
+0.19(+1.24%)
Dec 31, 2009
15.33
15.14
15.14
15.14
3,369,208
-0.14(-0.90%)
Dec 30, 2009
15.18
15.31
15.11
15.28
3,381,775
+0.02(+0.14%)
Dec 29, 2009
15.34
15.38
15.23
15.26
2,649,324
+0.00(+0.00%)
Dec 28, 2009
15.18
15.28
15.16
15.26
2,864,144
+0.15(+1.00%)
Dec 24, 2009
15.08
15.22
15.08
15.11
1,268,279
+0.01(+0.06%)
Dec 23, 2009
15.04
15.11
14.95
15.10
4,172,127
+0.08(+0.56%)
Dec 22, 2009
14.94
15.09
14.86
15.02
4,190,287
+0.16(+1.07%)
Dec 21, 2009
14.75
14.97
14.70
14.86
3,845,542
+0.18(+1.25%)
Dec 18, 2009
14.69
14.85
14.64
14.68
7,811,794
-0.02(-0.17%)
Dec 17, 2009
14.90
14.94
14.60
14.70
13,079,384
-0.30(-2.01%)
Dec 16, 2009
15.12
15.24
14.91
15.00
7,276,647
-0.04(-0.25%)
Dec 15, 2009
15.23
15.23
14.95
15.04
7,112,962
-0.20(-1.29%)
Dec 14, 2009
15.34
15.34
15.21
15.24
4,579,112
-0.16(-1.06%)
Dec 11, 2009
15.18
15.45
15.11
15.40
25,875,772
+0.24(+1.60%)
Dec 10, 2009
15.11
15.21
15.04
15.16
5,696,125
+0.15(+1.03%)
Dec 09, 2009
15.24
15.24
14.89
15.00
7,421,307
-0.28(-1.81%)
Dec 08, 2009
15.33
15.33
15.16
15.28
5,230,806
-0.07(-0.46%)
Dec 07, 2009
15.23
15.54
15.21
15.35
6,877,153
+0.15(+0.99%)
Dec 04, 2009
15.28
15.33
15.06
15.20
6,616,105
+0.05(+0.33%)
Dec 03, 2009
15.32
15.32
15.09
15.15
7,711,902
-0.14(-0.90%)
Dec 02, 2009
15.04
15.36
15.04
15.29
7,186,099
+0.25(+1.67%)
Dec 01, 2009
15.00
15.09
14.93
15.04
7,212,618
+0.15(+1.01%)
Nov 30, 2009
15.05
15.11
14.75
14.88
11,242,899
-0.30(-1.98%)
Nov 27, 2009
14.90
15.26
14.89
15.19
4,272,287
+0.04(+0.25%)
Nov 25, 2009
14.93
15.30
14.92
15.15
8,388,060
+0.23(+1.54%)
Nov 24, 2009
14.91
14.97
14.77
14.92
8,108,661
+0.05(+0.37%)
Nov 23, 2009
15.09
15.09
14.81
14.86
9,106,390
-0.03(-0.20%)
Nov 20, 2009
14.58
14.95
14.55
14.89
10,864,910
+0.34(+2.36%)
Nov 19, 2009
14.52
14.63
14.45
14.55
7,322,541
+0.06(+0.40%)
Nov 18, 2009
14.57
14.61
14.44
14.49
4,737,250
-0.05(-0.37%)
Nov 17, 2009
14.55
14.61
14.50
14.55
3,712,242
+0.00(+0.00%)
Nov 16, 2009
14.57
14.63
14.50
14.55
5,665,914
+0.05(+0.38%)
Nov 13, 2009
14.30
14.55
14.27
14.49
4,753,538
+0.18(+1.29%)
Nov 12, 2009
14.42
14.56
14.24
14.31
6,637,239
-0.16(-1.10%)
Nov 11, 2009
14.62
14.64
14.39
14.47
6,527,474
-0.06(-0.43%)
Nov 10, 2009
14.55
14.64
14.50
14.53
15,175,048
-0.10(-0.71%)
Nov 09, 2009
14.55
14.63
14.37
14.63
5,586,398
+0.19(+1.30%)
Nov 06, 2009
14.26
14.49
14.12
14.45
4,595,163
+0.11(+0.79%)
Nov 05, 2009
14.01
14.45
14.01
14.33
8,035,667
+0.46(+3.29%)
Nov 04, 2009
13.79
13.96
13.76
13.88
5,399,013
+0.17(+1.25%)
Nov 03, 2009
13.62
13.71
13.51
13.71
4,365,834
+0.01(+0.09%)
Nov 02, 2009
13.62
13.77
13.50
13.69
3,849,865
+0.12(+0.86%)
Oct 30, 2009
13.76
13.85
13.55
13.58
6,029,976
-0.22(-1.58%)
Oct 29, 2009
13.56
13.81
13.49
13.79
5,255,115
+0.29(+2.14%)
Oct 28, 2009
13.64
13.74
13.50
13.50
4,914,730
-0.14(-1.01%)
Oct 27, 2009
13.68
13.81
13.60
13.64
4,299,964
-0.03(-0.24%)
Oct 26, 2009
13.89
14.02
13.64
13.68
5,734,293
-0.18(-1.27%)
Oct 23, 2009
13.92
13.93
13.82
13.85
5,461,897
-0.26(-1.87%)
Oct 22, 2009
14.09
14.25
14.06
14.12
5,621,477
+0.08(+0.57%)
Oct 21, 2009
14.17
14.32
14.02
14.04
5,136,281
-0.15(-1.09%)
Oct 20, 2009
14.07
14.20
14.01
14.19
6,047,069
-0.17(-1.19%)
Oct 19, 2009
14.31
14.37
14.14
14.36
5,865,554
+0.30(+2.14%)
Oct 16, 2009
14.11
14.22
14.03
14.06
8,955,358
-0.15(-1.06%)
Oct 15, 2009
13.96
14.22
13.89
14.21
6,167,384
+0.23(+1.61%)
Oct 14, 2009
14.08
14.13
13.96
13.99
5,959,455
+0.04(+0.30%)
Oct 13, 2009
13.68
13.98
13.61
13.94
5,886,334
+0.23(+1.65%)
Oct 12, 2009
13.74
13.79
13.63
13.72
4,200,155
+0.09(+0.68%)
Oct 09, 2009
13.74
13.78
13.56
13.63
3,684,169
-0.12(-0.85%)
Oct 08, 2009
13.86
13.91
13.68
13.74
5,311,618
-0.04(-0.30%)
Oct 07, 2009
14.06
14.08
13.68
13.78
4,774,237
-0.26(-1.85%)
Oct 06, 2009
14.06
14.19
13.94
14.04
6,881,211
+0.08(+0.54%)
Oct 05, 2009
13.72
13.97
13.66
13.97
9,930,116
+0.33(+2.39%)
Oct 02, 2009
13.93
13.95
13.59
13.64
7,231,387
-0.36(-2.57%)
Oct 01, 2009
14.05
14.11
13.91
14.00
7,254,810
-0.05(-0.36%)
Sep 30, 2009
14.15
14.18
13.85
14.05
11,274,016
-0.08(-0.53%)
Sep 29, 2009
14.09
14.22
13.99
14.13
9,142,042
+0.09(+0.61%)
Sep 28, 2009
13.84
14.08
13.83
14.04
6,373,721
+0.26(+1.90%)
Sep 25, 2009
13.67
13.85
13.63
13.78
8,409,996
+0.11(+0.80%)
Sep 24, 2009
13.71
13.79
13.60
13.67
6,808,755
+0.05(+0.37%)
Sep 23, 2009
13.59
13.90
13.38
13.62
12,271,841
+0.54(+4.09%)
Sep 22, 2009
13.21
13.45
13.09
13.09
7,647,466
-0.07(-0.54%)
Sep 21, 2009
13.20
13.25
13.03
13.16
6,837,617
-0.06(-0.47%)
Sep 18, 2009
13.35
13.39
13.20
13.22
9,220,569
-0.06(-0.44%)
Sep 17, 2009
13.52
13.68
13.27
13.28
6,424,975
-0.03(-0.21%)
Sep 16, 2009
13.29
13.56
13.24
13.31
5,781,896
+0.06(+0.43%)
Sep 15, 2009
13.20
13.30
13.09
13.25
4,485,522
+0.08(+0.64%)
Sep 14, 2009
13.17
13.18
13.08
13.17
4,831,464
-0.01(-0.10%)
Sep 11, 2009
13.19
13.21
13.07
13.18
3,905,823
-0.01(-0.06%)
Sep 10, 2009
13.12
13.23
13.07
13.19
5,085,254
+0.07(+0.51%)
Sep 09, 2009
13.20
13.22
13.07
13.12
4,715,487
-0.07(-0.54%)
Sep 08, 2009
13.14
13.20
13.07
13.19
5,624,401
+0.15(+1.15%)
Sep 04, 2009
12.98
13.04
12.84
13.04
5,818,611
+0.07(+0.55%)
Sep 03, 2009
13.17
13.17
12.82
12.97
6,863,483
-0.36(-2.70%)
Sep 02, 2009
13.26
13.40
13.21
13.33
6,570,182
+0.04(+0.28%)
Sep 01, 2009
13.47
13.50
13.23
13.29
8,829,013
-0.19(-1.40%)
Aug 31, 2009
13.52
13.68
13.43
13.48
9,709,033
-0.07(-0.52%)
Aug 28, 2009
13.64
13.64
13.40
13.55
5,778,353
+0.01(+0.06%)
Aug 27, 2009
13.59
13.65
13.46
13.54
4,866,460
-0.04(-0.31%)
Aug 26, 2009
13.48
13.64
13.43
13.58
7,246,728
+0.12(+0.87%)
Aug 25, 2009
13.38
13.64
13.31
13.47
7,745,204
+0.17(+1.26%)
Aug 24, 2009
13.33
13.36
13.16
13.30
6,109,963
+0.03(+0.22%)
Aug 21, 2009
13.13
13.31
13.04
13.27
4,503,661
+0.23(+1.76%)
Aug 20, 2009
12.96
13.05
12.88
13.04
4,779,414
+0.07(+0.55%)
Aug 19, 2009
12.88
12.99
12.74
12.97
7,623,029
-0.02(-0.13%)
Aug 18, 2009
12.91
13.07
12.89
12.99
8,136,896
+0.06(+0.45%)
Aug 17, 2009
13.14
13.14
12.80
12.93
18,139,864
-0.26(-1.97%)
Aug 14, 2009
13.32
13.37
13.08
13.19
4,183,463
-0.11(-0.85%)
Aug 13, 2009
13.35
13.38
13.16
13.30
6,174,444
-0.00(-0.03%)
Aug 12, 2009
13.26
13.40
13.14
13.30
6,017,772
+0.07(+0.51%)
Aug 11, 2009
13.32
13.42
13.22
13.24
6,250,240
-0.15(-1.09%)
Aug 10, 2009
13.35
13.42
13.25
13.38
6,945,388
+0.03(+0.25%)
Aug 07, 2009
13.47
13.58
13.27
13.35
6,773,411
-0.12(-0.87%)
Aug 06, 2009
13.40
13.47
13.05
13.47
14,368,917
+0.25(+1.90%)
Aug 05, 2009
13.21
13.31
13.09
13.22
6,970,100
+0.04(+0.29%)
Aug 04, 2009
13.13
13.24
12.99
13.18
6,929,175
+0.01(+0.11%)
Aug 03, 2009
13.17
13.32
13.02
13.16
7,756,970
+0.04(+0.27%)
Jul 31, 2009
13.33
13.35
13.12
13.13
6,762,010
-0.18(-1.38%)
Jul 30, 2009
13.23
13.43
13.15
13.31
5,788,280
+0.13(+0.98%)
Jul 29, 2009
12.96
13.21
12.96
13.18
5,504,082
+0.12(+0.90%)
Jul 28, 2009
12.92
13.10
12.85
13.07
6,254,489
+0.10(+0.74%)
Jul 27, 2009
12.84
13.01
12.75
12.97
6,708,277
+0.18(+1.41%)
Jul 24, 2009
12.67
12.81
12.56
12.79
5,088,776
+0.04(+0.29%)
Jul 23, 2009
12.43
12.78
12.43
12.75
6,816,796
+0.32(+2.59%)
Jul 22, 2009
12.51
12.56
12.38
12.43
7,745,457
-0.10(-0.83%)
Jul 21, 2009
12.35
12.56
12.35
12.53
7,063,113
+0.15(+1.25%)
Jul 20, 2009
12.53
12.59
12.27
12.38
9,144,957
-0.08(-0.67%)
Jul 17, 2009
12.51
12.53
12.35
12.46
7,466,660
-0.01(-0.10%)
Jul 16, 2009
12.42
12.51
12.23
12.48
8,525,344
+0.06(+0.47%)
Jul 15, 2009
12.30
12.44
12.23
12.42
6,218,655
+0.18(+1.50%)
Jul 14, 2009
12.28
12.39
12.10
12.23
9,160,009
-0.04(-0.31%)
Jul 13, 2009
12.15
12.29
12.12
12.27
8,450,930
+0.06(+0.48%)
Jul 10, 2009
12.42
12.58
12.13
12.21
10,337,790
-0.23(-1.85%)
Jul 09, 2009
12.45
12.52
12.35
12.44
7,165,849
+0.04(+0.34%)
Jul 08, 2009
12.64
12.64
12.18
12.40
12,164,887
-0.24(-1.92%)
Jul 07, 2009
12.85
13.27
12.64
12.64
13,372,884
+0.07(+0.57%)
Jul 06, 2009
12.40
12.63
12.25
12.57
10,420,194
+0.17(+1.38%)
Jul 02, 2009
12.78
12.87
12.40
12.40
9,347,428
-0.54(-4.17%)
Jul 01, 2009
13.07
13.07
12.71
12.94
8,782,079
+0.10(+0.78%)
Jun 30, 2009
13.32
13.32
12.81
12.84
13,947,093
-0.45(-3.37%)
Jun 29, 2009
13.15
13.35
13.13
13.29
4,578,450
+0.16(+1.21%)
Jun 26, 2009
13.42
13.43
13.09
13.13
7,993,941
-0.32(-2.39%)
Jun 25, 2009
13.34
13.49
13.32
13.45
7,519,187
+0.27(+2.06%)
Jun 24, 2009
13.26
13.31
13.10
13.18
5,104,420
+0.01(+0.06%)
Jun 23, 2009
13.11
13.28
12.99
13.17
5,663,545
+0.11(+0.83%)
Jun 22, 2009
12.96
13.14
12.82
13.06
5,749,278
+0.08(+0.64%)
Jun 19, 2009
13.40
13.40
12.98
12.98
7,954,869
-0.35(-2.64%)
Jun 18, 2009
13.18
13.45
13.18
13.33
5,903,576
+0.15(+1.11%)
Jun 17, 2009
13.17
13.29
13.12
13.18
6,877,356
-0.02(-0.16%)
Jun 16, 2009
13.51
13.51
13.15
13.20
7,135,215
-0.14(-1.05%)
Jun 15, 2009
13.35
13.47
13.26
13.34
5,542,415
-0.06(-0.48%)
Jun 12, 2009
13.54
13.54
13.13
13.41
4,978,198
-0.48(-3.46%)
Jun 11, 2009
13.73
14.06
13.59
13.89
6,330,732
+0.19(+1.37%)
Jun 10, 2009
13.52
13.74
13.38
13.70
7,122,265
+0.28(+2.06%)
Jun 09, 2009
13.43
13.49
13.34
13.43
5,152,078
+0.09(+0.66%)
Jun 08, 2009
13.29
13.46
13.21
13.34
5,531,708
+0.08(+0.63%)
Jun 05, 2009
13.49
13.55
13.22
13.25
7,342,549
-0.15(-1.12%)
Jun 04, 2009
13.37
13.49
13.25
13.40
7,959,266
+0.38(+2.89%)
Jun 03, 2009
13.32
13.32
12.97
13.03
7,770,145
-0.30(-2.26%)
Jun 02, 2009
13.09
13.42
13.07
13.33
8,565,351
+0.24(+1.85%)
Jun 01, 2009
13.06
13.40
12.99
13.09
7,679,520
+0.18(+1.43%)
May 29, 2009
12.88
12.95
12.60
12.90
7,681,196
+0.09(+0.72%)
May 28, 2009
12.64
12.93
12.48
12.81
4,099,810
+0.28(+2.20%)
May 27, 2009
12.78
12.91
12.50
12.53
5,088,989
-0.21(-1.61%)
May 26, 2009
12.38
12.79
12.30
12.74
5,442,362
+0.44(+3.61%)
May 22, 2009
12.44
12.46
12.26
12.30
3,141,351
-0.11(-0.88%)
May 21, 2009
12.64
12.82
12.28
12.40
5,355,768
-0.39(-3.04%)
May 20, 2009
12.92
13.07
12.78
12.79
3,457,222
-0.02(-0.13%)
May 19, 2009
12.98
13.04
12.80
12.81
4,029,626
-0.14(-1.10%)
May 18, 2009
12.68
12.95
12.68
12.95
3,660,505
+0.33(+2.58%)
May 15, 2009
12.88
12.88
12.55
12.63
3,847,252
-0.25(-1.95%)
May 14, 2009
12.93
12.99
12.74
12.88
3,659,682
-0.03(-0.26%)
May 13, 2009
12.71
13.04
12.64
12.91
4,741,990
+0.07(+0.52%)
May 12, 2009
12.96
13.14
12.76
12.84
6,005,119
-0.11(-0.87%)
May 11, 2009
12.77
13.04
12.64
12.96
5,896,412
+0.19(+1.51%)
May 08, 2009
12.74
12.83
12.51
12.76
7,009,920
+0.17(+1.34%)
May 07, 2009
12.30
12.70
12.20
12.60
6,068,773
+0.40(+3.31%)
May 06, 2009
12.21
12.30
11.95
12.19
5,556,869
+0.15(+1.29%)
May 05, 2009
11.99
12.07
11.93
12.04
5,304,375
+0.11(+0.95%)
May 04, 2009
11.74
11.94
11.71
11.92
3,056,570
+0.17(+1.42%)
May 01, 2009
11.37
11.79
11.27
11.76
4,499,388
+0.40(+3.54%)
Apr 30, 2009
11.64
11.64
11.22
11.35
5,843,461
+0.08(+0.74%)
Apr 29, 2009
11.23
11.43
11.18
11.27
4,231,547
+0.13(+1.13%)
Apr 28, 2009
10.95
11.25
10.89
11.15
2,466,515
+0.11(+1.02%)
Apr 27, 2009
10.98
11.22
10.87
11.03
4,133,526
-0.03(-0.26%)
Apr 24, 2009
10.86
11.16
10.81
11.06
4,507,926
+0.29(+2.68%)
Apr 23, 2009
10.77
10.81
10.56
10.77
3,488,542
-0.01(-0.12%)
Apr 22, 2009
10.77
11.00
10.68
10.79
2,676,869
+0.00(+0.00%)
Apr 21, 2009
10.59
10.82
10.59
10.79
2,455,727
+0.06(+0.55%)
Apr 20, 2009
10.98
11.07
10.66
10.73
4,592,971
-0.43(-3.82%)
Apr 17, 2009
11.32
11.41
11.11
11.15
3,909,110
-0.10(-0.86%)
Apr 16, 2009
11.14
11.30
10.98
11.25
3,096,359
+0.18(+1.59%)
Apr 15, 2009
10.95
11.07
10.92
11.07
2,408,119
+0.07(+0.61%)
Apr 14, 2009
11.33
11.33
10.96
11.01
4,041,115
-0.30(-2.66%)
Apr 13, 2009
11.56
11.57
11.15
11.31
4,109,647
-0.26(-2.28%)
Apr 09, 2009
11.43
11.57
11.30
11.57
3,069,618
+0.32(+2.82%)
Apr 08, 2009
11.74
11.78
11.14
11.25
8,274,998
-0.42(-3.58%)
Apr 07, 2009
11.79
11.86
11.54
11.67
3,948,017
-0.15(-1.31%)
Apr 06, 2009
11.63
11.88
11.49
11.83
4,166,690
+0.19(+1.65%)
Apr 03, 2009
11.60
11.64
11.43
11.64
5,394,183
-0.00(-0.04%)
Apr 02, 2009
11.92
12.12
11.59
11.64
6,561,778
-0.23(-1.94%)
Apr 01, 2009
11.67
11.91
11.50
11.87
5,163,818
+0.11(+0.92%)
Mar 31, 2009
11.48
11.97
11.48
11.76
5,281,173
+0.34(+2.97%)
Mar 30, 2009
11.61
11.73
11.31
11.42
4,044,883
-0.40(-3.40%)
Mar 26, 2009
11.74
11.83
11.39
11.82
4,630,727
+0.16(+1.40%)
Mar 25, 2009
11.58
11.76
11.37
11.66
5,726,362
+0.21(+1.83%)
Mar 24, 2009
11.32
11.54
11.28
11.45
5,968,579
+0.04(+0.33%)
Mar 23, 2009
11.10
11.42
11.08
11.41
6,227,195
+0.33(+2.98%)
Mar 20, 2009
11.11
11.29
11.07
11.08
3,950,246
+0.02(+0.15%)
Mar 19, 2009
11.20
11.29
10.95
11.07
3,453,963
-0.13(-1.18%)
Mar 18, 2009
10.99
11.36
10.88
11.20
6,068,840
+0.17(+1.54%)
Mar 17, 2009
10.42
11.03
10.42
11.03
5,059,486
+0.52(+4.93%)
Mar 16, 2009
10.53
10.68
10.48
10.51
3,387,800
+0.04(+0.36%)
Mar 13, 2009
10.59
10.78
10.20
10.47
0
-0.46(-4.17%)
Mar 12, 2009
10.60
11.01
10.51
10.93
5,078,714
+0.38(+3.61%)
Mar 11, 2009
10.69
10.82
10.40
10.55
5,495,359
-0.03(-0.24%)
Mar 10, 2009
9.991
10.59
9.925
10.57
8,596,731
+0.72(+7.30%)
Mar 09, 2009
10.08
10.15
9.791
9.853
5,519,729
-0.22(-2.20%)
Mar 06, 2009
10.63
10.65
9.879
10.08
0
-0.44(-4.22%)
Mar 05, 2009
10.52
10.64
10.34
10.52
8,905,516
-0.13(-1.18%)
Mar 04, 2009
10.20
10.85
10.08
10.64
7,651,535
+0.09(+0.87%)
Mar 02, 2009
10.87
10.93
10.48
10.55
7,150,872
-0.46(-4.18%)
Feb 27, 2009
10.77
11.22
10.69
11.01
0
+0.11(+1.04%)
Feb 26, 2009
11.26
11.31
10.79
10.90
12,206,472
-0.35(-3.09%)
Feb 25, 2009
11.10
11.41
10.82
11.25
6,825,088
+0.08(+0.75%)
Feb 24, 2009
10.84
11.21
10.67
11.16
8,199,867
+0.43(+3.97%)
Feb 23, 2009
10.94
11.10
10.69
10.74
7,883,368
-0.21(-1.91%)
Feb 20, 2009
10.28
10.98
10.28
10.95
11,589,011
+0.44(+4.18%)
Feb 19, 2009
10.80
10.88
10.48
10.51
8,076,190
-0.06(-0.59%)
Feb 18, 2009
10.55
10.64
10.39
10.57
6,336,748
+0.06(+0.56%)
Feb 17, 2009
11.10
11.10
10.39
10.51
7,691,308
-0.75(-6.65%)
Feb 13, 2009
11.33
11.66
11.25
11.26
5,701,493
+0.08(+0.67%)
Feb 12, 2009
11.00
11.19
10.89
11.18
5,132,725
-0.03(-0.22%)
Feb 11, 2009
11.23
11.35
11.08
11.21
4,819,203
+0.01(+0.07%)
Feb 10, 2009
11.52
11.70
11.13
11.20
5,053,403
-0.38(-3.32%)
Feb 09, 2009
11.46
11.77
11.46
11.58
3,764,032
-0.02(-0.18%)
Feb 06, 2009
11.36
11.63
11.33
11.61
4,665,044
+0.31(+2.78%)
Feb 05, 2009
11.28
11.58
11.23
11.29
7,511,846
-0.10(-0.92%)
Feb 04, 2009
11.60
11.65
11.33
11.40
3,682,727
-0.17(-1.48%)
Feb 03, 2009
11.54
11.62
11.35
11.57
4,051,760
+0.06(+0.54%)
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
.