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
Penn Entertainment Inc
(NQ:
PENN
)
19.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2009
4.264
4.343
4.088
4.217
2,841,914
+0.02(+0.48%)
Jan 29, 2009
4.438
4.438
4.180
4.196
2,317,439
-0.27(-6.07%)
Jan 28, 2009
4.384
4.520
4.352
4.468
2,595,115
+0.19(+4.50%)
Jan 27, 2009
4.323
4.416
4.221
4.275
1,676,299
+0.01(+0.16%)
Jan 26, 2009
4.205
4.429
4.189
4.269
1,209,761
+0.05(+1.12%)
Jan 23, 2009
4.149
4.336
4.081
4.221
2,090,929
+0.00(+0.05%)
Jan 22, 2009
4.113
4.397
3.957
4.219
2,664,963
+0.00(+0.05%)
Jan 21, 2009
4.169
4.314
4.004
4.217
3,210,416
+0.14(+3.50%)
Jan 20, 2009
4.393
4.447
4.043
4.074
3,892,390
-0.38(-8.57%)
Jan 16, 2009
4.429
4.511
4.296
4.456
3,295,754
+0.07(+1.49%)
Jan 15, 2009
4.323
4.646
4.185
4.391
3,584,589
+0.07(+1.52%)
Jan 14, 2009
4.463
4.567
4.300
4.325
2,296,846
-0.19(-4.25%)
Jan 13, 2009
4.544
4.750
4.431
4.517
2,752,198
-0.07(-1.62%)
Jan 12, 2009
4.780
4.838
4.558
4.592
1,409,468
-0.17(-3.47%)
Jan 09, 2009
4.877
4.936
4.705
4.757
978,341
-0.16(-3.26%)
Jan 08, 2009
4.911
4.972
4.700
4.917
1,384,951
+0.03(+0.55%)
Jan 07, 2009
4.969
4.994
4.612
4.890
2,466,738
-0.13(-2.61%)
Jan 06, 2009
5.313
5.379
4.981
5.021
5,624,198
-0.38(-7.03%)
Jan 05, 2009
5.216
5.451
5.089
5.401
2,273,169
+0.21(+4.10%)
Jan 02, 2009
4.832
5.291
4.746
5.189
2,727,522
+0.35(+7.34%)
Dec 31, 2008
4.626
4.988
4.624
4.834
2,765,892
+0.15(+3.14%)
Dec 30, 2008
4.757
4.789
4.490
4.687
2,178,146
-0.03(-0.72%)
Dec 29, 2008
4.671
4.761
4.578
4.721
1,846,385
+0.01(+0.19%)
Dec 26, 2008
4.752
4.841
4.646
4.712
924,460
-0.02(-0.33%)
Dec 24, 2008
4.723
4.823
4.574
4.728
353,203
+0.03(+0.63%)
Dec 23, 2008
4.820
4.994
4.667
4.698
2,509,796
-0.08(-1.70%)
Dec 22, 2008
5.164
5.198
4.696
4.780
2,416,983
-0.33(-6.46%)
Dec 19, 2008
4.974
5.157
4.908
5.110
5,768,985
+0.13(+2.59%)
Dec 18, 2008
5.146
5.182
4.868
4.981
2,856,059
-0.10(-1.96%)
Dec 17, 2008
4.576
5.193
4.576
5.080
4,037,349
+0.25(+5.20%)
Dec 16, 2008
4.698
4.927
4.646
4.829
4,343,452
+0.19(+4.09%)
Dec 15, 2008
4.784
5.141
4.472
4.639
3,858,651
-0.09(-1.91%)
Dec 12, 2008
4.393
4.773
4.318
4.730
2,987,236
+0.14(+3.05%)
Dec 11, 2008
4.811
4.936
4.531
4.590
2,603,019
-0.25(-5.10%)
Dec 10, 2008
4.759
4.877
4.669
4.836
1,979,066
+0.12(+2.59%)
Dec 09, 2008
5.015
5.015
4.676
4.714
4,911,936
-0.31(-6.17%)
Dec 08, 2008
4.730
5.107
4.583
5.024
7,135,577
+0.40(+8.71%)
Dec 05, 2008
4.339
4.682
4.246
4.621
2,932,413
+0.15(+3.39%)
Dec 04, 2008
4.547
4.793
4.348
4.470
3,244,964
-0.22(-4.63%)
Dec 03, 2008
4.569
4.748
4.332
4.687
4,056,417
+0.16(+3.60%)
Dec 02, 2008
4.357
4.644
4.230
4.524
4,963,371
+0.25(+5.87%)
Dec 01, 2008
4.721
4.789
4.260
4.273
2,785,777
-0.52(-10.85%)
Nov 28, 2008
4.639
4.793
4.585
4.793
896,422
+0.16(+3.36%)
Nov 26, 2008
4.251
4.639
4.178
4.637
4,270,981
+0.32(+7.49%)
Nov 25, 2008
4.307
4.352
4.101
4.314
6,158,134
+0.17(+3.98%)
Nov 24, 2008
3.636
4.203
3.452
4.149
6,119,698
+0.73(+21.36%)
Nov 21, 2008
3.385
3.441
3.122
3.418
5,794,258
+0.09(+2.58%)
Nov 20, 2008
3.299
3.527
3.093
3.333
6,541,869
+0.02(+0.68%)
Nov 19, 2008
3.597
3.728
3.310
3.310
3,331,518
-0.28(-7.75%)
Nov 18, 2008
3.663
3.764
3.443
3.588
2,731,282
-0.10(-2.64%)
Nov 17, 2008
3.697
3.807
3.565
3.685
2,885,910
-0.02(-0.43%)
Nov 14, 2008
3.764
3.891
3.683
3.701
4,195,193
-0.13(-3.42%)
Nov 13, 2008
3.464
3.902
3.267
3.832
4,678,746
+0.39(+11.29%)
Nov 12, 2008
3.717
3.744
3.439
3.443
3,641,593
-0.33(-8.75%)
Nov 11, 2008
3.936
3.968
3.712
3.773
3,477,141
-0.22(-5.49%)
Nov 10, 2008
4.345
4.416
3.954
3.993
4,149,088
-0.26(-6.21%)
Nov 07, 2008
3.981
4.257
3.981
4.257
4,028,353
+0.28(+7.05%)
Nov 06, 2008
4.219
4.327
3.880
3.977
5,848,431
-0.34(-7.86%)
Nov 05, 2008
4.513
4.782
4.192
4.316
3,696,531
-0.19(-4.31%)
Nov 04, 2008
4.698
4.780
4.407
4.511
5,654,487
-0.03(-0.60%)
Nov 03, 2008
4.585
4.624
4.316
4.538
6,207,910
+0.18(+4.21%)
Oct 31, 2008
4.153
4.694
4.076
4.355
7,021,923
+0.09(+2.01%)
Oct 30, 2008
3.990
4.472
3.957
4.269
12,232,956
+0.40(+10.34%)
Oct 29, 2008
3.032
4.011
3.030
3.868
10,833,537
+0.87(+29.13%)
Oct 28, 2008
3.154
3.333
2.776
2.996
10,692,169
-0.02(-0.75%)
Oct 27, 2008
2.887
3.389
2.727
3.018
12,779,219
+0.13(+4.62%)
Oct 24, 2008
2.788
2.962
2.672
2.885
9,710,320
-0.12(-4.06%)
Oct 23, 2008
3.192
3.274
2.926
3.007
6,438,654
-0.20(-6.34%)
Oct 22, 2008
3.140
3.314
3.125
3.210
5,345,036
-0.18(-5.33%)
Oct 21, 2008
3.561
3.773
3.371
3.391
10,937,920
+0.02(+0.60%)
Oct 20, 2008
3.387
3.550
3.281
3.371
7,612,142
-0.02(-0.47%)
Oct 17, 2008
3.210
3.482
3.201
3.387
6,853,925
-0.00(-0.13%)
Oct 16, 2008
3.495
3.606
3.104
3.391
9,354,459
-0.06(-1.70%)
Oct 15, 2008
3.914
3.984
3.333
3.450
12,930,627
-0.59(-14.51%)
Oct 14, 2008
4.162
4.162
3.841
4.036
12,152,533
+0.05(+1.31%)
Oct 13, 2008
3.674
4.006
3.620
3.984
6,297,790
+0.45(+12.59%)
Oct 10, 2008
3.192
3.633
3.168
3.538
10,140,232
+0.21(+6.39%)
Oct 09, 2008
3.475
3.796
3.278
3.326
11,729,300
-0.07(-1.93%)
Oct 08, 2008
3.484
3.737
3.217
3.391
17,433,582
-0.21(-5.72%)
Oct 07, 2008
4.027
4.411
3.561
3.597
12,108,586
-0.76(-17.52%)
Oct 06, 2008
4.438
4.481
3.819
4.361
16,525,964
-0.17(-3.69%)
Oct 03, 2008
4.865
4.915
4.431
4.529
20,131,244
-0.76(-14.29%)
Oct 02, 2008
5.763
5.811
5.259
5.284
4,771,510
-0.49(-8.53%)
Oct 01, 2008
5.842
6.057
5.711
5.777
3,918,525
-0.23(-3.84%)
Sep 30, 2008
5.718
6.048
5.718
6.007
4,806,571
+0.30(+5.27%)
Sep 29, 2008
6.267
6.314
5.614
5.707
6,323,050
-0.69(-10.78%)
Sep 26, 2008
6.118
6.446
6.048
6.396
4,291,429
+0.15(+2.35%)
Sep 25, 2008
6.534
6.534
6.229
6.249
4,419,368
-0.30(-4.59%)
Sep 24, 2008
6.615
6.636
6.383
6.550
4,124,191
-0.06(-0.96%)
Sep 23, 2008
6.624
6.654
6.441
6.613
3,703,506
-0.05(-0.75%)
Sep 22, 2008
6.936
6.939
6.563
6.663
3,344,274
-0.29(-4.16%)
Sep 19, 2008
7.009
7.687
6.810
6.952
14,210,280
+0.35(+5.27%)
Sep 18, 2008
6.566
6.618
6.263
6.604
6,126,293
+0.04(+0.62%)
Sep 17, 2008
6.670
6.768
6.224
6.563
5,270,208
-0.23(-3.43%)
Sep 16, 2008
6.570
6.848
6.502
6.796
3,351,798
+0.05(+0.74%)
Sep 15, 2008
6.731
7.099
6.683
6.747
2,952,272
-0.31(-4.45%)
Sep 12, 2008
7.097
7.163
6.988
7.061
2,632,304
-0.03(-0.45%)
Sep 11, 2008
6.837
7.120
6.695
7.092
3,256,508
+0.12(+1.72%)
Sep 10, 2008
6.903
7.169
6.695
6.973
4,481,432
+0.07(+1.02%)
Sep 09, 2008
7.258
7.258
6.884
6.903
4,050,021
-0.35(-4.89%)
Sep 08, 2008
7.522
7.574
7.219
7.258
7,027,784
-0.01(-0.16%)
Sep 05, 2008
7.122
7.305
6.984
7.269
3,842,008
+0.11(+1.52%)
Sep 04, 2008
7.364
7.434
7.097
7.160
4,880,608
-0.30(-3.97%)
Sep 03, 2008
7.664
7.664
7.409
7.456
3,522,083
-0.20(-2.63%)
Sep 02, 2008
7.762
7.997
7.624
7.658
4,078,678
+0.01(+0.15%)
Aug 29, 2008
7.527
7.653
7.443
7.646
2,354,243
+0.05(+0.71%)
Aug 28, 2008
7.280
7.689
7.190
7.592
3,395,267
+0.33(+4.55%)
Aug 27, 2008
7.120
7.314
7.068
7.262
1,384,469
+0.17(+2.39%)
Aug 26, 2008
7.258
7.346
7.007
7.092
3,427,073
-0.15(-2.06%)
Aug 25, 2008
7.484
7.484
7.210
7.242
2,327,882
-0.31(-4.10%)
Aug 22, 2008
7.434
7.608
7.303
7.551
4,904,147
+0.30(+4.15%)
Aug 21, 2008
7.065
7.411
6.998
7.251
2,728,332
+0.03(+0.38%)
Aug 20, 2008
7.038
7.416
6.934
7.224
5,292,570
+0.16(+2.31%)
Aug 19, 2008
7.271
7.343
6.805
7.061
5,498,050
-0.29(-4.00%)
Aug 18, 2008
7.683
7.823
7.348
7.355
3,396,709
-0.33(-4.27%)
Aug 15, 2008
7.651
7.777
7.565
7.683
3,169,632
+0.03(+0.41%)
Aug 14, 2008
7.262
7.671
7.262
7.651
4,816,275
+0.27(+3.68%)
Aug 13, 2008
7.280
7.481
7.160
7.380
4,738,886
+0.04(+0.59%)
Aug 12, 2008
7.264
7.658
7.235
7.337
11,552,916
+0.21(+2.92%)
Aug 11, 2008
7.011
7.224
6.844
7.129
9,197,668
+0.19(+2.67%)
Aug 08, 2008
6.828
7.088
6.785
6.943
8,595,105
+0.31(+4.67%)
Aug 07, 2008
6.758
6.776
6.561
6.634
3,449,192
-0.16(-2.36%)
Aug 06, 2008
6.654
6.882
6.591
6.794
7,273,508
+0.07(+1.04%)
Aug 05, 2008
6.566
6.771
6.520
6.724
5,593,533
+0.14(+2.09%)
Aug 04, 2008
6.269
6.663
6.236
6.586
4,023,510
+0.26(+4.07%)
Aug 01, 2008
6.509
6.541
6.193
6.328
5,807,854
-0.12(-1.89%)
Jul 31, 2008
6.299
6.649
6.281
6.450
4,372,781
+0.09(+1.46%)
Jul 30, 2008
6.708
6.776
6.306
6.358
4,986,388
-0.22(-3.40%)
Jul 29, 2008
6.582
6.751
6.410
6.582
6,668,570
+0.13(+1.96%)
Jul 28, 2008
6.218
6.541
6.161
6.455
5,311,160
+0.12(+1.96%)
Jul 25, 2008
6.168
6.582
6.055
6.331
5,084,680
+0.14(+2.26%)
Jul 24, 2008
6.419
6.419
6.012
6.190
12,651,943
-0.31(-4.77%)
Jul 23, 2008
6.554
6.939
6.412
6.500
12,746,975
+0.03(+0.45%)
Jul 22, 2008
6.061
6.520
5.989
6.471
8,858,911
+0.29(+4.76%)
Jul 21, 2008
6.281
6.396
6.109
6.177
6,999,981
-0.14(-2.18%)
Jul 18, 2008
6.281
6.355
6.039
6.315
5,389,014
+0.00(+0.00%)
Jul 17, 2008
6.100
6.502
5.962
6.315
13,263,285
+0.32(+5.28%)
Jul 16, 2008
5.528
6.048
5.395
5.998
9,829,476
+0.34(+5.99%)
Jul 15, 2008
5.587
5.711
5.268
5.659
7,265,140
+0.01(+0.12%)
Jul 14, 2008
5.650
5.754
4.911
5.652
7,532,161
+0.12(+2.17%)
Jul 11, 2008
6.007
6.061
5.268
5.532
18,213,034
-0.59(-9.57%)
Jul 10, 2008
6.561
6.652
6.037
6.118
7,759,901
-0.52(-7.80%)
Jul 09, 2008
6.785
7.009
6.572
6.636
7,382,035
-0.33(-4.68%)
Jul 08, 2008
6.778
7.079
6.459
6.961
10,037,786
+0.21(+3.08%)
Jul 07, 2008
6.988
7.165
6.545
6.753
14,812,675
+0.05(+0.71%)
Jul 04, 2008
6.489
7.206
6.071
6.706
65,621,896
+0.00(+0.00%)
Jul 03, 2008
6.489
7.206
6.071
6.706
65,621,896
+0.24(+3.71%)
Jul 02, 2008
6.783
6.884
6.376
6.466
5,357,243
-0.26(-3.80%)
Jul 01, 2008
7.219
7.224
6.611
6.722
6,603,654
-0.55(-7.53%)
Jun 30, 2008
7.651
7.687
7.208
7.269
1,897,904
-0.42(-5.41%)
Jun 27, 2008
7.649
7.732
7.531
7.685
5,731,301
-0.00(-0.03%)
Jun 26, 2008
7.594
8.060
7.515
7.687
5,083,628
-0.03(-0.41%)
Jun 25, 2008
7.447
7.913
7.393
7.719
6,637,083
+0.37(+5.05%)
Jun 24, 2008
7.766
7.780
7.194
7.348
10,406,403
-0.48(-6.15%)
Jun 23, 2008
8.476
8.476
7.633
7.830
14,065,060
-0.54(-6.51%)
Jun 20, 2008
9.109
9.109
8.309
8.374
11,752,207
-0.78(-8.52%)
Jun 19, 2008
9.512
9.530
8.922
9.154
11,283,369
-0.59(-6.06%)
Jun 18, 2008
9.948
10.13
9.713
9.745
1,206,775
-0.25(-2.49%)
Jun 17, 2008
10.18
10.19
9.928
9.993
848,486
-0.19(-1.84%)
Jun 16, 2008
9.989
10.22
9.968
10.18
1,655,891
+0.09(+0.92%)
Jun 13, 2008
10.01
10.12
9.783
10.09
4,483,343
+0.14(+1.41%)
Jun 12, 2008
9.496
10.01
9.496
9.948
3,662,137
+0.25(+2.56%)
Jun 11, 2008
9.835
9.858
9.559
9.699
2,778,245
-0.13(-1.33%)
Jun 10, 2008
9.950
9.953
9.824
9.830
2,200,787
-0.14(-1.43%)
Jun 09, 2008
10.32
10.32
9.794
9.973
4,408,519
-0.37(-3.61%)
Jun 06, 2008
10.40
10.42
10.29
10.35
2,902,067
-0.09(-0.82%)
Jun 05, 2008
10.24
10.55
10.23
10.43
3,482,670
+0.19(+1.85%)
Jun 04, 2008
10.29
10.45
10.22
10.24
2,635,559
-0.10(-1.01%)
Jun 03, 2008
10.45
10.51
10.29
10.35
3,344,628
-0.15(-1.42%)
Jun 02, 2008
10.56
10.64
10.39
10.50
6,479,018
+0.00(+0.00%)
May 30, 2008
10.51
10.55
10.17
10.50
11,046,323
+0.00(+0.02%)
May 29, 2008
10.19
10.56
10.17
10.49
3,252,523
+0.31(+3.02%)
May 28, 2008
10.16
10.24
9.914
10.19
13,784,739
+0.37(+3.78%)
May 27, 2008
9.928
10.34
9.812
9.815
4,928,248
-0.05(-0.50%)
May 26, 2008
10.01
10.02
9.830
9.864
2,795,110
+0.00(+0.00%)
May 23, 2008
10.01
10.02
9.830
9.864
2,795,110
-0.14(-1.38%)
May 22, 2008
10.03
10.23
9.966
10.00
4,797,906
-0.06(-0.58%)
May 21, 2008
9.835
10.27
9.833
10.06
10,293,475
+0.24(+2.46%)
May 20, 2008
9.697
9.928
9.697
9.819
6,082,589
-0.02(-0.25%)
May 19, 2008
9.778
9.991
9.641
9.844
5,664,850
+0.03(+0.32%)
May 16, 2008
10.16
10.19
9.643
9.812
5,716,630
-0.21(-2.05%)
May 15, 2008
10.33
10.37
9.975
10.02
4,189,677
-0.24(-2.34%)
May 14, 2008
10.16
10.56
10.12
10.26
6,824,459
+0.09(+0.91%)
May 13, 2008
10.20
10.34
9.878
10.16
8,182,527
+0.20(+2.04%)
May 12, 2008
9.191
10.02
9.177
9.962
5,332,200
+0.78(+8.55%)
May 09, 2008
9.322
9.324
8.987
9.177
3,383,665
-0.22(-2.31%)
May 08, 2008
9.589
9.634
9.313
9.394
2,481,024
-0.13(-1.35%)
May 07, 2008
9.853
9.941
9.482
9.523
3,683,328
-0.40(-4.05%)
May 06, 2008
9.923
9.993
9.677
9.925
1,553,569
+0.01(+0.14%)
May 05, 2008
10.16
10.16
9.853
9.912
1,296,854
-0.21(-2.03%)
May 02, 2008
9.837
10.17
9.837
10.12
4,040,667
+0.33(+3.33%)
May 01, 2008
9.708
9.815
9.549
9.792
2,029,909
+0.13(+1.38%)
Apr 30, 2008
9.582
9.878
9.564
9.659
1,807,870
+0.12(+1.26%)
Apr 29, 2008
9.234
10.21
9.209
9.539
4,057,186
+0.33(+3.56%)
Apr 28, 2008
9.213
9.227
9.157
9.211
1,746,249
-0.01(-0.12%)
Apr 25, 2008
9.121
9.245
9.023
9.222
1,835,898
+0.08(+0.89%)
Apr 24, 2008
8.922
9.175
8.888
9.141
2,305,718
+0.18(+2.04%)
Apr 23, 2008
8.955
9.035
8.671
8.958
3,284,696
-0.12(-1.32%)
Apr 22, 2008
8.976
9.116
8.976
9.078
1,168,030
+0.03(+0.37%)
Apr 21, 2008
9.202
9.267
8.946
9.044
1,556,099
-0.14(-1.50%)
Apr 18, 2008
9.270
9.315
9.157
9.182
2,204,095
+0.06(+0.62%)
Apr 17, 2008
9.116
9.127
8.974
9.125
2,818,711
+0.07(+0.77%)
Apr 16, 2008
9.489
9.489
9.021
9.055
4,846,276
-0.30(-3.24%)
Apr 15, 2008
9.496
9.607
9.333
9.358
1,991,132
-0.15(-1.55%)
Apr 14, 2008
9.532
9.668
9.482
9.505
2,011,951
-0.02(-0.17%)
Apr 11, 2008
9.573
9.607
9.405
9.521
3,543,283
-0.09(-0.89%)
Apr 10, 2008
9.665
9.688
9.559
9.607
5,841,849
-0.03(-0.35%)
Apr 09, 2008
10.01
10.02
9.598
9.641
4,410,558
-0.33(-3.29%)
Apr 08, 2008
9.993
10.07
9.925
9.968
1,026,370
-0.15(-1.45%)
Apr 07, 2008
10.22
10.22
9.948
10.12
1,523,223
-0.03(-0.27%)
Apr 04, 2008
10.32
10.35
10.14
10.14
2,458,785
-0.09(-0.84%)
Apr 03, 2008
10.02
10.24
10.02
10.23
1,929,003
+0.19(+1.94%)
Apr 02, 2008
10.04
10.21
9.973
10.03
1,486,243
-0.01(-0.07%)
Apr 01, 2008
9.923
10.05
9.860
10.04
1,808,684
+0.15(+1.56%)
Mar 31, 2008
9.774
9.998
9.670
9.887
1,168,689
+0.09(+0.97%)
Mar 28, 2008
9.975
10.08
9.661
9.792
1,579,072
-0.16(-1.61%)
Mar 27, 2008
10.02
10.54
9.794
9.953
3,995,402
+0.05(+0.53%)
Mar 26, 2008
9.702
9.930
9.392
9.901
2,999,758
-0.26(-2.56%)
Mar 25, 2008
9.566
10.66
9.509
10.16
17,568,982
+0.62(+6.49%)
Mar 24, 2008
9.668
9.797
9.370
9.541
3,802,461
+0.14(+1.54%)
Mar 21, 2008
9.175
9.464
9.118
9.396
2,307,682
+0.00(+0.00%)
Mar 20, 2008
9.175
9.464
9.118
9.396
2,293,201
+0.18(+1.96%)
Mar 19, 2008
9.310
9.310
9.059
9.215
1,424,374
-0.10(-1.07%)
Mar 18, 2008
8.885
9.413
8.874
9.315
3,386,713
+0.50(+5.64%)
Mar 17, 2008
9.315
9.331
8.786
8.818
2,733,215
-0.65(-6.85%)
Mar 14, 2008
9.998
9.998
9.231
9.466
3,700,746
-0.47(-4.75%)
Mar 13, 2008
9.835
9.989
9.593
9.939
2,764,206
-0.01(-0.07%)
Mar 12, 2008
9.487
10.17
9.464
9.946
6,112,272
+0.49(+5.21%)
Mar 11, 2008
8.818
9.453
8.818
9.453
7,087,680
+0.62(+7.01%)
Mar 10, 2008
9.143
9.170
8.763
8.833
5,579,543
-0.34(-3.72%)
Mar 07, 2008
9.383
9.383
9.019
9.175
3,101,120
-0.22(-2.38%)
Mar 06, 2008
9.749
9.749
9.390
9.399
2,899,767
-0.36(-3.66%)
Mar 05, 2008
9.948
10.06
9.693
9.756
2,040,135
-0.19(-1.93%)
Mar 04, 2008
9.901
10.05
9.790
9.948
2,478,264
-0.01(-0.09%)
Mar 03, 2008
10.33
10.33
9.891
9.957
3,362,227
-0.40(-3.91%)
Feb 29, 2008
10.36
10.47
10.32
10.36
1,904,136
-0.13(-1.27%)
Feb 28, 2008
10.58
10.63
10.47
10.50
2,390,370
-0.16(-1.51%)
Feb 27, 2008
10.54
10.69
10.46
10.66
5,238,534
+0.09(+0.88%)
Feb 26, 2008
10.46
10.58
10.40
10.56
3,040,011
+0.09(+0.89%)
Feb 25, 2008
10.86
10.88
10.36
10.47
2,843,657
-0.10(-0.98%)
Feb 22, 2008
10.42
10.59
10.29
10.57
3,670,988
+0.15(+1.41%)
Feb 21, 2008
10.69
10.75
10.37
10.43
2,895,278
-0.26(-2.43%)
Feb 20, 2008
10.76
10.83
10.44
10.69
4,066,032
-0.08(-0.73%)
Feb 19, 2008
10.88
10.88
10.72
10.77
3,566,808
+0.03(+0.27%)
Feb 18, 2008
11.00
11.01
10.73
10.74
3,343,142
+0.00(+0.00%)
Feb 15, 2008
11.00
11.01
10.73
10.74
3,343,142
-0.25(-2.30%)
Feb 14, 2008
11.14
11.18
10.99
10.99
2,293,829
-0.09(-0.78%)
Feb 13, 2008
11.02
11.11
10.96
11.08
3,465,044
+0.12(+1.11%)
Feb 12, 2008
10.96
11.11
10.90
10.95
3,958,107
+0.05(+0.50%)
Feb 11, 2008
11.11
11.19
10.87
10.90
2,884,813
-0.21(-1.85%)
Feb 08, 2008
11.32
11.38
11.09
11.11
3,606,076
-0.19(-1.72%)
Feb 07, 2008
11.26
11.42
11.06
11.30
6,177,798
-0.03(-0.30%)
Feb 06, 2008
11.68
11.78
11.29
11.33
3,315,166
-0.23(-1.98%)
Feb 05, 2008
11.52
11.69
11.36
11.56
5,673,253
-0.05(-0.39%)
Feb 04, 2008
11.57
11.81
11.43
11.61
2,149,662
+0.09(+0.77%)
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
.