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
American Axle & Manufacturing
(NY:
AXL
)
7.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
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 31, 2011
14.57
14.77
13.88
14.30
3,358,687
-0.22(-1.52%)
Jan 28, 2011
15.50
15.50
14.18
14.52
5,809,201
-1.27(-8.04%)
Jan 27, 2011
15.25
15.82
15.17
15.79
2,451,235
+0.62(+4.09%)
Jan 26, 2011
14.85
15.32
14.84
15.17
2,467,805
+0.41(+2.78%)
Jan 25, 2011
15.03
15.03
14.41
14.76
1,991,780
-0.29(-1.93%)
Jan 24, 2011
14.77
15.12
14.71
15.05
1,501,097
+0.28(+1.90%)
Jan 21, 2011
15.00
15.40
14.74
14.77
2,201,199
-0.07(-0.47%)
Jan 20, 2011
14.96
15.10
14.46
14.84
3,599,105
-0.19(-1.26%)
Jan 19, 2011
16.12
16.14
14.94
15.03
3,775,199
-1.12(-6.93%)
Jan 18, 2011
16.10
16.20
15.66
16.15
2,490,096
+0.12(+0.75%)
Jan 14, 2011
15.74
16.04
15.68
16.03
2,651,706
+0.21(+1.33%)
Jan 13, 2011
15.62
16.01
15.09
15.82
3,672,877
+0.32(+2.06%)
Jan 12, 2011
15.43
15.90
15.29
15.50
4,301,694
+0.18(+1.17%)
Jan 11, 2011
15.36
15.39
14.99
15.32
3,187,774
+0.09(+0.59%)
Jan 10, 2011
14.05
15.28
13.80
15.23
4,642,518
+1.24(+8.86%)
Jan 07, 2011
14.07
14.24
13.69
13.99
1,854,596
+0.01(+0.07%)
Jan 06, 2011
14.40
14.45
13.87
13.98
1,948,242
-0.37(-2.58%)
Jan 05, 2011
14.02
14.50
13.83
14.35
2,441,833
+0.26(+1.85%)
Jan 04, 2011
13.64
14.10
13.36
14.09
3,014,172
+0.57(+4.22%)
Jan 03, 2011
13.00
13.66
12.95
13.52
2,007,809
+0.66(+5.13%)
Dec 31, 2010
12.76
12.95
12.76
12.86
875,571
+0.09(+0.70%)
Dec 30, 2010
12.74
12.87
12.68
12.77
779,019
+0.04(+0.31%)
Dec 29, 2010
12.87
12.90
12.68
12.73
848,080
-0.13(-1.01%)
Dec 28, 2010
12.92
12.95
12.80
12.86
815,646
+0.00(+0.00%)
Dec 27, 2010
12.86
12.86
12.65
12.86
671,837
-0.02(-0.16%)
Dec 23, 2010
12.85
12.94
12.72
12.88
1,174,601
+0.03(+0.23%)
Dec 22, 2010
13.34
13.35
12.81
12.85
1,581,078
-0.42(-3.17%)
Dec 21, 2010
13.36
13.36
13.14
13.27
1,424,986
+0.02(+0.15%)
Dec 20, 2010
12.77
13.25
12.75
13.25
2,191,293
+0.57(+4.50%)
Dec 17, 2010
12.80
12.85
12.60
12.68
1,371,040
-0.11(-0.86%)
Dec 16, 2010
12.59
12.82
12.53
12.79
1,246,109
+0.29(+2.32%)
Dec 15, 2010
12.61
12.77
12.43
12.50
1,254,065
-0.16(-1.26%)
Dec 14, 2010
12.49
12.77
12.43
12.66
2,518,486
+0.17(+1.36%)
Dec 13, 2010
12.46
12.60
12.31
12.49
2,393,832
+0.06(+0.48%)
Dec 10, 2010
12.18
12.47
12.01
12.43
1,937,020
+0.34(+2.81%)
Dec 09, 2010
11.97
12.30
11.90
12.09
1,919,423
+0.14(+1.17%)
Dec 08, 2010
11.99
11.99
11.61
11.95
1,740,732
-0.05(-0.42%)
Dec 07, 2010
12.00
12.26
11.95
12.00
3,902,153
+0.24(+2.04%)
Dec 06, 2010
11.40
11.92
11.28
11.76
2,916,115
+0.29(+2.53%)
Dec 03, 2010
10.84
11.50
10.82
11.47
2,093,809
+0.47(+4.27%)
Dec 02, 2010
10.72
11.09
10.72
11.00
2,184,847
+0.34(+3.19%)
Dec 01, 2010
11.02
11.06
10.43
10.66
2,708,815
-0.08(-0.74%)
Nov 30, 2010
10.60
10.84
10.51
10.74
1,378,236
-0.02(-0.19%)
Nov 29, 2010
10.96
10.96
10.65
10.76
1,900,066
-0.20(-1.82%)
Nov 26, 2010
10.93
11.07
10.76
10.96
701,080
-0.03(-0.27%)
Nov 24, 2010
10.99
10.99
10.99
10.99
1,785,452
+0.09(+0.83%)
Nov 23, 2010
10.87
10.98
10.63
10.90
2,031,470
-0.18(-1.62%)
Nov 22, 2010
11.00
11.21
10.90
11.08
2,853,261
+0.01(+0.09%)
Nov 19, 2010
10.92
11.15
10.87
11.07
2,124,008
+0.20(+1.84%)
Nov 18, 2010
11.57
11.60
10.82
10.87
5,025,661
-0.31(-2.77%)
Nov 17, 2010
10.88
11.25
10.84
11.18
5,501,792
+0.79(+7.60%)
Nov 16, 2010
10.91
11.04
10.30
10.39
3,467,649
-0.45(-4.15%)
Nov 15, 2010
10.71
11.14
10.68
10.84
3,291,423
+0.19(+1.78%)
Nov 12, 2010
10.79
10.98
10.46
10.65
2,123,755
-0.26(-2.38%)
Nov 11, 2010
10.54
10.95
10.54
10.91
1,659,602
+0.18(+1.68%)
Nov 10, 2010
10.44
10.77
10.26
10.73
2,548,579
+0.27(+2.58%)
Nov 09, 2010
10.80
10.84
10.35
10.46
3,755,843
+0.22(+2.15%)
Nov 08, 2010
10.10
10.65
10.10
10.24
4,771,728
+0.13(+1.29%)
Nov 05, 2010
9.960
10.26
9.960
10.11
1,951,874
+0.12(+1.20%)
Nov 04, 2010
9.760
10.02
9.680
9.990
4,617,205
+0.44(+4.61%)
Nov 03, 2010
9.140
9.645
8.950
9.550
5,054,413
+0.58(+6.47%)
Nov 02, 2010
9.030
9.140
8.900
8.970
2,407,528
+0.11(+1.24%)
Nov 01, 2010
9.160
9.310
8.840
8.860
4,555,857
-0.36(-3.90%)
Oct 29, 2010
10.08
10.15
9.120
9.220
7,584,291
-0.61(-6.21%)
Oct 28, 2010
9.630
9.910
9.440
9.830
4,211,949
+0.34(+3.58%)
Oct 27, 2010
9.520
9.610
9.400
9.490
1,934,586
-0.04(-0.42%)
Oct 25, 2010
9.360
9.630
9.300
9.530
2,851,881
+0.32(+3.47%)
Oct 22, 2010
9.300
9.360
9.200
9.210
1,535,934
-0.01(-0.11%)
Oct 21, 2010
9.150
9.370
9.020
9.220
3,084,463
+0.12(+1.32%)
Oct 20, 2010
8.840
9.130
8.770
9.100
2,105,672
+0.37(+4.24%)
Oct 19, 2010
8.990
9.050
8.690
8.730
2,321,215
-0.37(-4.07%)
Oct 18, 2010
9.030
9.210
9.000
9.100
2,256,317
+0.11(+1.22%)
Oct 15, 2010
9.120
9.140
8.820
8.990
2,175,894
+0.04(+0.45%)
Oct 14, 2010
9.150
9.230
8.890
8.950
2,997,076
-0.22(-2.40%)
Oct 13, 2010
9.160
9.450
9.090
9.170
2,652,784
+0.09(+0.99%)
Oct 12, 2010
8.900
9.180
8.790
9.080
2,549,837
+0.09(+1.00%)
Oct 11, 2010
9.100
9.100
8.850
8.990
1,499,441
-0.07(-0.77%)
Oct 08, 2010
9.060
9.130
8.670
9.060
2,335,437
+0.37(+4.26%)
Oct 07, 2010
8.900
8.900
8.650
8.690
1,188
-0.08(-0.91%)
Oct 06, 2010
8.900
8.960
8.717
8.770
1,471,123
-0.14(-1.57%)
Oct 05, 2010
8.710
8.990
8.540
8.910
2,669,390
+0.33(+3.85%)
Oct 04, 2010
8.720
8.888
8.540
8.580
2,082,303
-0.17(-1.94%)
Oct 01, 2010
8.750
9.150
8.720
8.750
4,395,848
-0.28(-3.10%)
Sep 30, 2010
9.370
9.370
8.990
9.030
1,549,243
-0.24(-2.59%)
Sep 29, 2010
9.350
9.490
9.230
9.270
1,390,221
-0.14(-1.49%)
Sep 28, 2010
9.390
9.410
9.150
9.410
560
+0.05(+0.53%)
Sep 27, 2010
9.170
9.400
9.090
9.360
1,769,138
+0.20(+2.18%)
Sep 24, 2010
9.010
9.210
9.010
9.160
1,675,099
+0.31(+3.50%)
Sep 23, 2010
8.850
9.220
8.825
8.850
65,159
-0.35(-3.79%)
Sep 22, 2010
9.180
9.300
8.920
9.198
2,372,360
-0.08(-0.88%)
Sep 21, 2010
9.190
9.360
9.060
9.280
750
+0.08(+0.87%)
Sep 20, 2010
8.900
9.250
8.750
9.200
1,992,399
+0.36(+4.07%)
Sep 17, 2010
8.840
8.910
8.710
8.840
1,286,204
+0.15(+1.73%)
Sep 15, 2010
8.470
8.710
8.400
8.690
1,431,687
+0.19(+2.24%)
Sep 14, 2010
8.660
8.790
8.500
8.500
1,793,254
-0.25(-2.86%)
Sep 13, 2010
8.790
8.940
8.630
8.750
1,445,140
+0.20(+2.34%)
Sep 10, 2010
8.500
8.680
8.450
8.550
1,310,604
+0.07(+0.83%)
Sep 09, 2010
8.920
8.990
8.450
8.480
400
-0.26(-2.97%)
Sep 08, 2010
8.900
8.930
8.650
8.740
2,294,634
-0.17(-1.91%)
Sep 07, 2010
9.390
9.390
8.860
8.910
1,890
-0.53(-5.61%)
Sep 03, 2010
9.490
9.490
9.250
9.440
1,277,432
+0.25(+2.72%)
Sep 02, 2010
8.920
9.220
8.880
9.190
940
+0.35(+3.96%)
Sep 01, 2010
8.570
8.850
8.500
8.840
1,983,416
+0.47(+5.62%)
Aug 31, 2010
8.360
8.630
8.210
8.370
9,800
-0.07(-0.83%)
Aug 30, 2010
8.760
8.800
8.430
8.440
1,472,136
-0.34(-3.87%)
Aug 27, 2010
8.730
8.780
8.230
8.780
1,571,405
+0.02(+0.23%)
Aug 26, 2010
8.760
8.950
8.410
8.760
1,924
+0.11(+1.27%)
Aug 25, 2010
8.500
8.720
8.240
8.650
1,311
+0.06(+0.70%)
Aug 24, 2010
8.880
8.880
8.520
8.590
5,326
-0.45(-4.98%)
Aug 23, 2010
9.020
9.250
8.990
9.040
1,931,695
+0.19(+2.15%)
Aug 20, 2010
8.930
8.930
8.680
8.850
1,501,613
-0.15(-1.67%)
Aug 19, 2010
9.460
9.550
8.940
9.000
1,982
-0.52(-5.46%)
Aug 18, 2010
9.450
9.640
9.350
9.520
20,513
+0.08(+0.85%)
Aug 17, 2010
9.310
9.600
9.310
9.440
3,161
+0.26(+2.83%)
Aug 16, 2010
9.110
9.370
8.940
9.180
1,540,336
+0.17(+1.89%)
Aug 13, 2010
9.010
9.230
8.950
9.010
1,222,151
-0.13(-1.42%)
Aug 12, 2010
9.030
9.350
8.920
9.140
1,639,606
-0.12(-1.30%)
Aug 11, 2010
9.710
9.710
9.120
9.260
6,738
-0.86(-8.50%)
Aug 10, 2010
10.12
10.25
9.905
10.12
2,548
-0.25(-2.41%)
Aug 09, 2010
10.32
10.45
10.13
10.37
2,497,772
+0.26(+2.57%)
Aug 06, 2010
10.11
10.16
9.910
10.11
2,874,427
-0.03(-0.30%)
Aug 05, 2010
9.900
10.32
9.820
10.14
2,537,154
+0.19(+1.91%)
Aug 04, 2010
9.880
10.09
9.820
9.950
2,707,496
+0.13(+1.32%)
Aug 03, 2010
9.980
10.10
9.680
9.820
2,881,818
-0.18(-1.80%)
Aug 02, 2010
9.550
10.08
9.550
10.00
5,089,199
+0.69(+7.41%)
Jul 30, 2010
9.310
9.960
8.770
9.310
6,481,636
+0.21(+2.31%)
Jul 29, 2010
9.050
9.200
8.570
9.100
200
+0.32(+3.64%)
Jul 28, 2010
8.780
9.050
8.655
8.780
2,126
-0.13(-1.46%)
Jul 27, 2010
9.400
9.590
8.880
8.910
2,796,785
-0.39(-4.19%)
Jul 26, 2010
9.140
9.380
8.970
9.300
2,190,847
+0.16(+1.75%)
Jul 23, 2010
8.810
9.145
8.450
9.140
3,093,912
+0.44(+5.06%)
Jul 22, 2010
8.140
8.790
8.140
8.700
3,973,756
+0.71(+8.89%)
Jul 21, 2010
8.200
8.330
7.870
7.990
3,255,965
-0.13(-1.60%)
Jul 20, 2010
7.790
8.140
7.630
8.120
2,200
+0.19(+2.40%)
Jul 19, 2010
7.760
7.930
7.470
7.930
1,917,971
+0.20(+2.59%)
Jul 16, 2010
7.730
8.240
7.700
7.730
2,179,862
-0.60(-7.20%)
Jul 15, 2010
8.410
8.470
8.050
8.330
2,286,968
-0.11(-1.30%)
Jul 14, 2010
8.120
8.470
7.900
8.440
2,377,532
+0.29(+3.56%)
Jul 13, 2010
8.150
8.210
7.710
8.150
6,348
+0.55(+7.24%)
Jul 12, 2010
7.840
7.930
7.490
7.600
1,924,659
-0.14(-1.81%)
Jul 09, 2010
7.740
7.740
7.370
7.740
1,695,903
+0.22(+2.93%)
Jul 08, 2010
7.520
7.750
7.200
7.520
2,984,174
+0.04(+0.53%)
Jul 07, 2010
7.480
7.510
6.930
7.480
3,196,550
+0.52(+7.47%)
Jul 06, 2010
6.960
7.350
6.820
6.960
2,658
-0.05(-0.71%)
Jul 02, 2010
7.010
7.260
6.690
7.010
3,128,106
-0.19(-2.64%)
Jul 01, 2010
7.320
7.485
6.670
7.200
5,051,059
-0.13(-1.77%)
Jun 30, 2010
7.330
7.840
7.270
7.330
4,170
-0.16(-2.14%)
Jun 29, 2010
7.490
8.320
7.388
7.490
400
-1.11(-12.91%)
Jun 25, 2010
8.600
8.700
8.430
8.600
3,332,480
+0.10(+1.18%)
Jun 24, 2010
8.500
8.820
8.500
8.500
1,805,122
-0.30(-3.41%)
Jun 23, 2010
9.130
9.160
8.630
8.800
2,202,913
-0.26(-2.87%)
Jun 22, 2010
9.060
9.580
9.020
9.060
1,429
-0.24(-2.58%)
Jun 21, 2010
9.530
9.740
9.180
9.300
1,469,129
-0.06(-0.64%)
Jun 18, 2010
9.360
9.430
9.180
9.360
1,534,590
+0.05(+0.54%)
Jun 17, 2010
9.310
9.700
9.080
9.310
3,052,229
-0.24(-2.51%)
Jun 16, 2010
9.740
9.970
9.510
9.550
3,426,375
+0.09(+0.95%)
Jun 15, 2010
9.460
9.470
9.120
9.460
3,684
+0.38(+4.19%)
Jun 14, 2010
9.150
9.490
9.030
9.080
1,976,969
+0.06(+0.67%)
Jun 11, 2010
8.560
9.020
8.430
9.020
2,256,315
+0.29(+3.32%)
Jun 10, 2010
8.730
8.730
8.320
8.730
2,308
+0.60(+7.38%)
Jun 09, 2010
8.500
8.700
8.070
8.130
2,652,645
-0.26(-3.10%)
Jun 08, 2010
8.430
8.760
8.120
8.390
2,257,491
+0.02(+0.24%)
Jun 07, 2010
8.860
8.970
8.340
8.370
2,217,722
-0.45(-5.10%)
Jun 04, 2010
8.820
9.300
8.750
8.820
2,507,934
-0.72(-7.55%)
Jun 03, 2010
9.540
9.570
9.050
9.540
2,361,325
+0.44(+4.84%)
Jun 02, 2010
9.100
9.100
8.420
9.100
2,469,449
+0.63(+7.44%)
Jun 01, 2010
8.470
9.025
8.470
8.470
2,015
-0.50(-5.57%)
May 28, 2010
8.970
9.510
8.870
8.970
2,530,686
-0.29(-3.13%)
May 27, 2010
9.080
9.270
8.840
9.260
2,699,740
+0.63(+7.30%)
May 26, 2010
8.630
9.200
8.550
8.630
2,021
-0.23(-2.60%)
May 25, 2010
8.500
8.900
8.100
8.860
9,850
-0.01(-0.11%)
May 24, 2010
8.270
9.190
8.100
8.870
12,411,096
+0.61(+7.38%)
May 21, 2010
7.600
8.470
7.500
8.260
3,643,710
+0.35(+4.42%)
May 20, 2010
7.659
8.060
7.580
7.910
250
-0.38(-4.58%)
May 19, 2010
8.400
8.480
7.810
8.290
4,603,399
-0.11(-1.31%)
May 18, 2010
8.980
8.990
8.290
8.400
3,508,200
-0.14(-1.64%)
May 17, 2010
9.090
9.360
8.280
8.540
4,722,231
-0.49(-5.43%)
May 14, 2010
9.030
9.720
8.890
9.030
3,080,202
-0.79(-8.04%)
May 13, 2010
10.24
10.56
9.730
9.820
2,303,883
-0.43(-4.20%)
May 12, 2010
9.900
10.25
9.800
10.25
1,556,783
+0.50(+5.13%)
May 11, 2010
9.760
9.890
9.620
9.750
2,673,956
+0.47(+5.06%)
May 10, 2010
9.255
9.300
9.110
9.280
3,312,289
+0.43(+4.86%)
May 07, 2010
9.750
9.750
8.780
8.850
3,485,530
-0.67(-7.04%)
May 06, 2010
9.660
10.06
8.610
9.520
600
-0.23(-2.36%)
May 05, 2010
9.800
10.22
9.560
9.750
3,249,727
-0.61(-5.89%)
May 04, 2010
10.81
10.92
10.31
10.36
2,452,596
-0.75(-6.75%)
May 03, 2010
10.84
11.12
10.78
11.11
2,345,202
+0.35(+3.25%)
Apr 30, 2010
11.35
11.73
10.53
10.76
5,868,230
-0.98(-8.35%)
Apr 29, 2010
11.11
11.79
11.09
11.74
3,699,252
+0.82(+7.51%)
Apr 28, 2010
10.93
11.22
10.78
10.92
2,387,994
+0.15(+1.39%)
Apr 27, 2010
11.70
11.70
10.74
10.77
3,301,480
-0.96(-8.18%)
Apr 26, 2010
11.75
12.12
11.69
11.73
1,740,333
-0.06(-0.51%)
Apr 23, 2010
11.61
11.88
11.40
11.79
1,947,891
+0.41(+3.60%)
Apr 22, 2010
11.01
11.49
10.91
11.38
2,060,388
+0.17(+1.52%)
Apr 21, 2010
10.99
11.27
10.87
11.21
2,048,346
+0.21(+1.91%)
Apr 20, 2010
11.07
11.26
10.92
11.00
1,645,025
+0.01(+0.09%)
Apr 19, 2010
11.01
11.10
10.60
10.99
2,457,971
-0.11(-0.99%)
Apr 16, 2010
11.69
11.91
10.90
11.10
4,509,070
-0.57(-4.88%)
Apr 15, 2010
11.22
11.77
11.11
11.67
3,325,807
+0.58(+5.23%)
Apr 14, 2010
10.61
11.11
10.61
11.09
2,077,011
+0.54(+5.12%)
Apr 13, 2010
10.69
10.73
10.41
10.55
1,505,762
-0.19(-1.77%)
Apr 12, 2010
10.18
10.80
10.13
10.74
2,773,687
+0.65(+6.44%)
Apr 09, 2010
10.28
10.39
10.06
10.09
1,642,051
-0.10(-0.98%)
Apr 08, 2010
10.31
10.42
10.16
10.19
1,771,824
-0.20(-1.92%)
Apr 07, 2010
10.57
10.70
10.27
10.39
2,406,268
-0.19(-1.80%)
Apr 06, 2010
10.40
10.67
10.22
10.58
1,725,661
+0.25(+2.42%)
Apr 05, 2010
10.01
10.49
9.920
10.33
4,537,899
+0.40(+4.03%)
Apr 01, 2010
10.07
9.930
9.930
9.930
2,952,200
-0.05(-0.50%)
Mar 31, 2010
10.20
10.20
9.910
9.980
2,214,649
-0.30(-2.92%)
Mar 30, 2010
10.39
10.59
10.18
10.28
1,270,537
-0.11(-1.06%)
Mar 29, 2010
10.52
10.64
10.32
10.39
1,373,746
-0.01(-0.10%)
Mar 26, 2010
10.70
10.85
10.25
10.40
2,180,578
-0.12(-1.14%)
Mar 25, 2010
10.88
11.13
10.51
10.52
4,620,435
-0.55(-4.97%)
Mar 24, 2010
11.18
11.30
10.89
11.07
2,065,488
-0.21(-1.86%)
Mar 23, 2010
11.09
11.30
10.85
11.28
2,703,734
+0.30(+2.73%)
Mar 22, 2010
10.48
11.00
10.21
10.98
2,687,973
+0.43(+4.08%)
Mar 19, 2010
10.89
10.99
10.43
10.55
2,789,818
-0.27(-2.50%)
Mar 18, 2010
11.00
11.36
10.57
10.82
4,548,771
-0.11(-1.01%)
Mar 17, 2010
10.46
11.06
10.40
10.93
4,418,466
+0.62(+6.01%)
Mar 16, 2010
10.09
10.31
9.910
10.31
2,078,978
+0.26(+2.59%)
Mar 15, 2010
9.900
10.09
9.820
10.05
2,769,335
-0.06(-0.59%)
Mar 12, 2010
9.750
10.15
9.740
10.11
2,561,467
+0.45(+4.66%)
Mar 11, 2010
10.00
10.00
9.580
9.660
3,496,824
-0.32(-3.21%)
Mar 10, 2010
10.23
10.32
9.810
9.980
3,326,082
-0.24(-2.35%)
Mar 09, 2010
9.860
10.38
9.810
10.22
3,802,215
+0.29(+2.92%)
Mar 08, 2010
9.880
9.990
9.770
9.930
2,613,094
+0.06(+0.61%)
Mar 05, 2010
9.720
9.950
9.720
9.870
2,152,836
+0.27(+2.81%)
Mar 04, 2010
9.720
9.880
9.420
9.600
2,055,387
-0.10(-1.03%)
Mar 03, 2010
10.07
10.17
9.630
9.700
2,227,760
-0.32(-3.21%)
Mar 02, 2010
10.26
10.30
10.00
10.02
1,976,075
-0.15(-1.46%)
Mar 01, 2010
9.900
10.24
9.780
10.17
2,653,492
+0.36(+3.67%)
Feb 26, 2010
9.740
9.910
9.710
9.810
2,014,160
+0.06(+0.62%)
Feb 25, 2010
9.350
9.770
9.200
9.750
2,555,065
+0.20(+2.08%)
Feb 24, 2010
9.220
9.580
9.220
9.551
2,227,212
+0.36(+3.93%)
Feb 23, 2010
9.300
9.550
9.130
9.190
3,464,486
-0.21(-2.23%)
Feb 22, 2010
9.060
9.500
9.050
9.400
3,248,310
+0.37(+4.10%)
Feb 19, 2010
9.020
9.160
8.920
9.030
1,549,381
-0.09(-0.99%)
Feb 18, 2010
8.980
9.120
8.840
9.120
2,602,223
+0.33(+3.75%)
Feb 17, 2010
9.020
9.130
8.720
8.790
2,508,935
-0.23(-2.55%)
Feb 16, 2010
8.870
9.050
8.693
9.020
3,438,585
+0.32(+3.68%)
Feb 12, 2010
8.550
8.700
8.700
8.700
2,917,900
+0.03(+0.35%)
Feb 11, 2010
8.690
8.770
8.460
8.670
1,991,677
+0.02(+0.23%)
Feb 10, 2010
8.890
8.940
8.580
8.650
3,144,465
-0.27(-3.03%)
Feb 09, 2010
8.960
9.000
8.550
8.920
4,345,595
+0.32(+3.72%)
Feb 08, 2010
8.630
8.990
8.280
8.600
4,294,422
+0.18(+2.14%)
Feb 05, 2010
9.510
9.520
8.110
8.420
10,040,393
-1.00(-10.62%)
Feb 04, 2010
9.810
9.860
9.250
9.420
3,328,387
-0.57(-5.71%)
Feb 03, 2010
10.23
10.47
9.680
9.990
4,320,772
-0.24(-2.35%)
Feb 02, 2010
10.22
10.33
9.810
10.23
3,430,026
+0.49(+4.98%)
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
.