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
Iac Inc
(NQ:
IAC
)
49.80
+0.34 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2010
4.113
4.150
4.043
4.057
7,543,979
-0.04(-0.99%)
Jan 28, 2010
4.119
4.137
4.079
4.097
4,990,454
-0.04(-0.88%)
Jan 27, 2010
4.073
4.150
4.073
4.133
9,207,076
+0.04(+0.99%)
Jan 26, 2010
4.095
4.141
4.085
4.093
6,119,803
-0.01(-0.20%)
Jan 25, 2010
4.156
4.166
4.079
4.101
13,286,798
-0.04(-0.93%)
Jan 22, 2010
4.234
4.249
4.121
4.139
10,295,717
-0.08(-1.96%)
Jan 21, 2010
4.356
4.428
4.222
4.222
14,379,063
-0.14(-3.29%)
Jan 20, 2010
4.309
4.368
4.269
4.366
8,788,760
+0.05(+1.22%)
Jan 19, 2010
4.335
4.335
4.271
4.313
7,975,243
+0.00(+0.09%)
Jan 15, 2010
4.388
4.309
4.309
4.309
6,844,226
-0.06(-1.48%)
Jan 14, 2010
4.388
4.394
4.323
4.374
7,875,854
-0.02(-0.46%)
Jan 13, 2010
4.414
4.501
4.329
4.394
10,994,836
+0.16(+3.67%)
Jan 12, 2010
4.273
4.273
4.184
4.238
6,907,842
-0.04(-0.99%)
Jan 11, 2010
4.234
4.285
4.193
4.281
9,624,323
+0.03(+0.81%)
Jan 08, 2010
4.216
4.263
4.198
4.247
5,480,133
+0.03(+0.62%)
Jan 07, 2010
4.186
4.247
4.180
4.220
9,515,915
+0.02(+0.48%)
Jan 06, 2010
4.228
4.251
4.192
4.200
7,645,966
-0.03(-0.81%)
Jan 05, 2010
4.150
4.243
4.129
4.234
10,899,570
+0.09(+2.19%)
Jan 04, 2010
4.168
4.217
4.131
4.144
8,255,244
+0.01(+0.15%)
Dec 31, 2009
4.192
4.137
4.137
4.137
3,754,499
-0.07(-1.63%)
Dec 30, 2009
4.101
4.206
4.101
4.206
6,174,049
+0.11(+2.56%)
Dec 29, 2009
4.093
4.127
4.089
4.101
4,747,706
-0.01(-0.15%)
Dec 28, 2009
4.020
4.111
4.012
4.107
5,888,494
+0.11(+2.73%)
Dec 24, 2009
4.040
4.065
3.990
3.998
2,735,334
-0.05(-1.15%)
Dec 23, 2009
3.994
4.057
3.982
4.045
5,173,650
+0.05(+1.26%)
Dec 22, 2009
3.998
4.008
3.968
3.994
4,611,509
+0.01(+0.25%)
Dec 21, 2009
3.960
4.006
3.950
3.984
10,488,714
+0.03(+0.71%)
Dec 18, 2009
3.849
3.956
3.836
3.956
36,102,864
+0.11(+2.89%)
Dec 17, 2009
3.893
3.907
3.845
3.845
11,691,673
-0.04(-1.09%)
Dec 16, 2009
3.853
3.956
3.853
3.887
10,699,847
+0.05(+1.21%)
Dec 15, 2009
3.901
3.919
3.834
3.840
11,853,446
-0.06(-1.50%)
Dec 14, 2009
3.857
3.899
3.824
3.899
7,210,390
+0.06(+1.63%)
Dec 11, 2009
3.842
3.857
3.804
3.836
6,387,588
-0.00(-0.05%)
Dec 10, 2009
3.871
3.895
3.822
3.838
9,588,782
+0.00(+0.05%)
Dec 09, 2009
3.855
3.863
3.816
3.836
8,713,749
-0.03(-0.84%)
Dec 08, 2009
3.830
3.895
3.808
3.869
11,861,088
+0.03(+0.79%)
Dec 07, 2009
3.849
3.867
3.832
3.838
14,437,051
-0.01(-0.37%)
Dec 04, 2009
3.877
3.909
3.838
3.853
16,398,523
+0.01(+0.37%)
Dec 03, 2009
3.893
3.913
3.838
3.838
7,057,611
-0.04(-1.14%)
Dec 02, 2009
3.929
3.933
3.869
3.883
8,511,956
-0.04(-1.03%)
Dec 01, 2009
3.962
3.974
3.905
3.923
11,473,234
-0.01(-0.15%)
Nov 30, 2009
3.907
3.944
3.891
3.929
13,748,822
+0.00(+0.10%)
Nov 27, 2009
3.891
3.954
3.851
3.925
5,721,208
-0.06(-1.57%)
Nov 25, 2009
4.030
4.035
3.980
3.988
8,005,279
-0.04(-0.95%)
Nov 24, 2009
4.024
4.038
3.988
4.026
7,514,769
-0.01(-0.20%)
Nov 23, 2009
3.974
4.040
3.948
4.034
12,948,294
+0.11(+2.89%)
Nov 20, 2009
3.927
3.974
3.913
3.921
8,735,524
-0.04(-1.02%)
Nov 19, 2009
3.978
3.988
3.931
3.962
6,182,118
-0.03(-0.86%)
Nov 18, 2009
4.043
4.051
3.978
3.996
6,339,000
-0.06(-1.40%)
Nov 17, 2009
4.004
4.065
3.982
4.053
6,149,958
+0.03(+0.65%)
Nov 16, 2009
3.968
4.043
3.968
4.026
9,452,135
+0.06(+1.58%)
Nov 13, 2009
3.979
4.004
3.941
3.964
7,796,780
-0.01(-0.25%)
Nov 12, 2009
3.970
4.028
3.960
3.974
11,746,404
-0.01(-0.25%)
Nov 11, 2009
3.974
4.010
3.944
3.984
12,862,344
+0.01(+0.36%)
Nov 10, 2009
3.948
3.988
3.935
3.970
10,053,162
+0.01(+0.20%)
Nov 09, 2009
3.901
3.973
3.883
3.962
12,231,044
+0.07(+1.76%)
Nov 06, 2009
3.842
3.903
3.834
3.893
11,685,100
+0.03(+0.68%)
Nov 05, 2009
3.840
3.897
3.832
3.867
15,598,649
+0.03(+0.84%)
Nov 04, 2009
3.869
3.881
3.828
3.834
18,427,902
-0.01(-0.37%)
Nov 03, 2009
3.838
3.851
3.814
3.849
10,337,598
+0.01(+0.16%)
Nov 02, 2009
3.824
3.855
3.792
3.842
15,575,518
+0.02(+0.42%)
Oct 30, 2009
3.845
3.851
3.806
3.826
17,406,356
-0.01(-0.37%)
Oct 29, 2009
3.842
3.877
3.828
3.840
13,884,929
+0.04(+1.12%)
Oct 28, 2009
3.905
3.911
3.792
3.798
15,448,404
-0.09(-2.29%)
Oct 27, 2009
4.016
4.194
3.855
3.887
32,042,746
-0.02(-0.57%)
Oct 26, 2009
3.816
3.946
3.816
3.909
19,700,590
+0.07(+1.84%)
Oct 23, 2009
3.838
3.911
3.806
3.838
9,206,447
-0.06(-1.66%)
Oct 22, 2009
3.800
3.911
3.778
3.903
13,223,474
+0.11(+2.98%)
Oct 21, 2009
3.859
3.915
3.790
3.790
12,498,715
-0.09(-2.24%)
Oct 20, 2009
3.849
3.891
3.838
3.877
7,281,203
+0.00(+0.05%)
Oct 19, 2009
3.847
3.879
3.832
3.875
11,063,095
+0.03(+0.84%)
Oct 16, 2009
3.845
3.887
3.830
3.842
10,816,862
-0.02(-0.57%)
Oct 15, 2009
3.828
3.873
3.826
3.865
8,086,468
+0.02(+0.47%)
Oct 14, 2009
3.879
3.881
3.827
3.847
6,181,499
-0.02(-0.52%)
Oct 13, 2009
3.840
3.881
3.822
3.867
6,676,222
+0.02(+0.58%)
Oct 12, 2009
3.881
3.891
3.818
3.845
5,085,200
-0.01(-0.21%)
Oct 09, 2009
3.822
3.877
3.820
3.853
6,793,722
+0.02(+0.42%)
Oct 08, 2009
3.919
3.937
3.828
3.836
11,858,727
-0.07(-1.81%)
Oct 07, 2009
3.929
3.952
3.851
3.907
11,301,126
-0.04(-1.02%)
Oct 06, 2009
3.897
3.956
3.889
3.948
10,479,769
+0.06(+1.51%)
Oct 05, 2009
3.899
3.978
3.869
3.889
6,736,343
+0.01(+0.36%)
Oct 02, 2009
3.939
3.946
3.865
3.875
13,506,687
-0.09(-2.34%)
Oct 01, 2009
4.049
4.152
3.964
3.968
8,543,893
-0.11(-2.72%)
Sep 30, 2009
4.079
4.105
4.004
4.079
13,530,422
+0.00(+0.00%)
Sep 29, 2009
4.202
4.206
4.067
4.079
14,528,738
-0.14(-3.26%)
Sep 28, 2009
4.129
4.240
4.111
4.216
14,115,357
+0.09(+2.10%)
Sep 25, 2009
4.196
4.242
4.119
4.129
16,307,202
-0.04(-1.02%)
Sep 24, 2009
4.253
4.285
4.141
4.172
9,173,337
-0.04(-0.91%)
Sep 23, 2009
4.141
4.299
4.137
4.210
18,582,690
+0.07(+1.71%)
Sep 22, 2009
4.176
4.200
4.125
4.139
10,319,388
-0.03(-0.68%)
Sep 21, 2009
4.186
4.196
4.123
4.168
9,529,646
-0.02(-0.43%)
Sep 18, 2009
4.186
4.216
4.129
4.186
13,282,744
+0.03(+0.78%)
Sep 17, 2009
4.176
4.208
4.113
4.154
11,436,436
-0.02(-0.53%)
Sep 16, 2009
4.053
4.176
4.032
4.176
14,262,992
+0.10(+2.43%)
Sep 15, 2009
3.903
4.085
3.903
4.077
14,139,017
+0.16(+4.02%)
Sep 14, 2009
3.889
3.956
3.857
3.919
6,052,410
+0.03(+0.67%)
Sep 11, 2009
3.952
3.952
3.887
3.893
12,034,285
-0.05(-1.33%)
Sep 10, 2009
3.927
3.960
3.897
3.946
14,339,924
+0.01(+0.21%)
Sep 09, 2009
3.834
3.960
3.814
3.937
15,451,107
+0.10(+2.69%)
Sep 08, 2009
3.802
3.836
3.766
3.834
5,864,507
+0.04(+1.06%)
Sep 04, 2009
3.737
3.800
3.701
3.794
4,218,334
+0.06(+1.68%)
Sep 03, 2009
3.711
3.735
3.669
3.731
4,506,775
+0.03(+0.76%)
Sep 02, 2009
3.719
3.766
3.699
3.703
5,159,483
-0.04(-1.19%)
Sep 01, 2009
3.750
3.881
3.701
3.748
17,052,390
+0.01(+0.16%)
Aug 31, 2009
3.756
3.796
3.713
3.741
15,120,493
-0.03(-0.75%)
Aug 28, 2009
3.842
3.865
3.756
3.770
11,091,720
-0.05(-1.27%)
Aug 27, 2009
3.853
3.853
3.776
3.818
9,567,681
-0.02(-0.63%)
Aug 26, 2009
3.889
3.895
3.802
3.842
10,370,005
-0.03(-0.89%)
Aug 25, 2009
3.840
3.915
3.816
3.877
8,632,516
+0.03(+0.79%)
Aug 24, 2009
3.921
3.952
3.838
3.847
6,418,921
-0.09(-2.36%)
Aug 21, 2009
3.865
3.952
3.824
3.939
12,782,017
+0.11(+2.79%)
Aug 20, 2009
3.804
3.857
3.802
3.832
9,746,164
+0.00(+0.00%)
Aug 19, 2009
3.739
3.859
3.721
3.832
12,745,388
+0.08(+2.21%)
Aug 18, 2009
3.723
3.758
3.701
3.750
5,519,153
+0.03(+0.87%)
Aug 17, 2009
3.756
3.756
3.699
3.717
8,167,800
-0.07(-1.81%)
Aug 14, 2009
3.760
3.790
3.713
3.786
9,368,903
+0.00(+0.00%)
Aug 13, 2009
3.764
3.790
3.693
3.786
14,780,935
+0.05(+1.41%)
Aug 12, 2009
3.693
3.780
3.689
3.733
8,380,794
+0.03(+0.93%)
Aug 11, 2009
3.711
3.721
3.677
3.699
5,312,366
-0.04(-1.03%)
Aug 10, 2009
3.721
3.754
3.713
3.737
5,038,958
+0.00(+0.05%)
Aug 07, 2009
3.739
3.788
3.727
3.735
5,999,031
+0.03(+0.76%)
Aug 06, 2009
3.661
3.721
3.628
3.707
12,646,484
+0.04(+1.21%)
Aug 05, 2009
3.723
3.748
3.616
3.663
12,625,754
-0.04(-1.04%)
Aug 04, 2009
3.735
3.768
3.687
3.701
9,457,481
-0.04(-1.08%)
Aug 03, 2009
3.731
3.796
3.721
3.741
8,918,368
+0.02(+0.60%)
Jul 31, 2009
3.735
3.806
3.715
3.719
11,498,597
-0.01(-0.32%)
Jul 30, 2009
3.701
3.790
3.687
3.731
18,620,796
+0.09(+2.55%)
Jul 29, 2009
3.594
3.689
3.572
3.638
16,433,028
+0.02(+0.56%)
Jul 28, 2009
3.657
3.689
3.610
3.618
19,487,622
-0.03(-0.78%)
Jul 27, 2009
3.715
3.786
3.636
3.647
24,419,716
+0.03(+0.78%)
Jul 24, 2009
3.614
3.651
3.610
3.618
10,797,459
-0.02(-0.67%)
Jul 23, 2009
3.578
3.709
3.564
3.643
14,159,876
+0.04(+1.24%)
Jul 22, 2009
3.533
3.612
3.497
3.598
12,739,661
+0.05(+1.54%)
Jul 21, 2009
3.491
3.544
3.461
3.544
18,617,780
+0.05(+1.56%)
Jul 20, 2009
3.394
3.497
3.382
3.489
14,651,282
+0.09(+2.68%)
Jul 17, 2009
3.428
3.428
3.352
3.398
15,601,094
-0.02(-0.59%)
Jul 16, 2009
3.378
3.432
3.358
3.418
10,152,269
+0.04(+1.26%)
Jul 15, 2009
3.285
3.382
3.285
3.376
8,646,811
+0.10(+3.08%)
Jul 14, 2009
3.238
3.297
3.230
3.275
12,946,997
+0.02(+0.62%)
Jul 13, 2009
3.232
3.271
3.166
3.255
11,830,008
+0.06(+1.77%)
Jul 10, 2009
3.176
3.222
3.168
3.198
7,884,784
+0.01(+0.25%)
Jul 09, 2009
3.182
3.220
3.148
3.190
8,606,598
+0.02(+0.64%)
Jul 08, 2009
3.210
3.240
3.158
3.170
13,931,537
-0.02(-0.70%)
Jul 07, 2009
3.249
3.267
3.188
3.192
8,729,460
-0.07(-2.11%)
Jul 06, 2009
3.245
3.287
3.242
3.261
10,957,167
+0.01(+0.37%)
Jul 02, 2009
3.259
3.285
3.222
3.249
9,498,877
-0.04(-1.11%)
Jul 01, 2009
3.265
3.323
3.253
3.285
11,165,459
+0.04(+1.31%)
Jun 30, 2009
3.240
3.257
3.184
3.242
19,340,818
+0.02(+0.75%)
Jun 29, 2009
3.216
3.258
3.184
3.218
14,542,672
+0.00(+0.00%)
Jun 26, 2009
3.186
3.242
3.186
3.218
18,651,712
+0.01(+0.25%)
Jun 25, 2009
3.236
3.239
3.206
3.210
18,231,782
-0.01(-0.44%)
Jun 24, 2009
3.204
3.238
3.198
3.224
13,070,195
+0.02(+0.76%)
Jun 23, 2009
3.228
3.242
3.185
3.200
14,675,086
-0.02(-0.75%)
Jun 22, 2009
3.275
3.309
3.214
3.224
20,767,968
-0.10(-2.98%)
Jun 19, 2009
3.285
3.354
3.279
3.323
12,481,142
+0.03(+0.92%)
Jun 18, 2009
3.281
3.321
3.263
3.293
7,330,885
-0.01(-0.18%)
Jun 17, 2009
3.315
3.335
3.251
3.299
14,087,444
+0.01(+0.43%)
Jun 16, 2009
3.289
3.344
3.218
3.285
11,785,078
-0.01(-0.18%)
Jun 15, 2009
3.281
3.297
3.236
3.291
13,880,875
-0.02(-0.73%)
Jun 12, 2009
3.329
3.356
3.000
3.315
14,309,056
-0.03(-0.85%)
Jun 11, 2009
3.386
3.414
3.337
3.344
10,763,052
-0.04(-1.14%)
Jun 10, 2009
3.339
3.416
3.305
3.382
18,970,648
+0.05(+1.52%)
Jun 09, 2009
3.283
3.346
3.257
3.331
7,363,466
+0.06(+1.73%)
Jun 08, 2009
3.295
3.327
3.261
3.275
13,721,711
-0.02(-0.61%)
Jun 05, 2009
3.299
3.321
3.230
3.295
12,639,767
+0.04(+1.18%)
Jun 04, 2009
3.220
3.275
3.212
3.257
11,004,919
+0.03(+0.94%)
Jun 03, 2009
3.305
3.362
3.215
3.226
18,198,188
-0.08(-2.50%)
Jun 02, 2009
3.346
3.380
3.309
3.309
9,831,451
-0.04(-1.15%)
Jun 01, 2009
3.287
3.363
3.265
3.348
12,514,114
+0.07(+2.28%)
May 29, 2009
3.257
3.285
3.238
3.273
15,020,050
+0.01(+0.37%)
May 28, 2009
3.273
3.321
3.228
3.261
8,990,780
+0.02(+0.69%)
May 27, 2009
3.212
3.313
3.212
3.238
10,913,707
-0.00(-0.06%)
May 26, 2009
3.081
3.253
3.075
3.240
11,275,718
+0.12(+3.68%)
May 22, 2009
3.121
3.180
3.109
3.125
7,384,983
+0.02(+0.52%)
May 21, 2009
3.115
3.190
3.095
3.109
8,798,397
-0.03(-1.09%)
May 20, 2009
3.093
3.184
3.065
3.143
9,094,837
+0.05(+1.63%)
May 19, 2009
3.057
3.133
3.028
3.093
8,919,858
+0.01(+0.26%)
May 18, 2009
3.004
3.089
3.002
3.085
6,366,026
+0.06(+2.14%)
May 15, 2009
3.051
3.051
3.008
3.020
7,101,091
-0.04(-1.32%)
May 14, 2009
3.063
3.103
3.051
3.061
6,218,148
+0.00(+0.00%)
May 13, 2009
3.141
3.170
3.053
3.061
11,053,052
-0.10(-3.19%)
May 12, 2009
3.218
3.218
3.127
3.162
10,833,831
-0.04(-1.26%)
May 11, 2009
3.139
3.234
3.131
3.202
8,187,748
+0.01(+0.38%)
May 08, 2009
3.220
3.263
3.184
3.190
7,216,949
-0.01(-0.44%)
May 07, 2009
3.238
3.247
3.184
3.204
8,145,480
-0.02(-0.69%)
May 06, 2009
3.249
3.273
3.173
3.226
15,468,620
-0.01(-0.37%)
May 05, 2009
3.242
3.273
3.228
3.238
11,603,119
+0.00(+0.00%)
May 04, 2009
3.221
3.285
3.200
3.238
8,978,014
+0.00(+0.00%)
May 01, 2009
3.245
3.248
3.226
3.238
8,395,139
+0.00(+0.06%)
Apr 30, 2009
3.386
3.400
3.234
3.236
12,958,565
-0.13(-3.78%)
Apr 29, 2009
3.218
3.465
3.218
3.364
15,646,173
+0.14(+4.32%)
Apr 28, 2009
3.212
3.283
3.200
3.224
8,091,442
+0.01(+0.25%)
Apr 27, 2009
3.240
3.287
3.202
3.216
10,817,144
-0.09(-2.81%)
Apr 24, 2009
3.251
3.350
3.228
3.309
6,144,558
+0.05(+1.55%)
Apr 23, 2009
3.253
3.267
3.166
3.259
8,029,361
-0.00(-0.12%)
Apr 22, 2009
3.265
3.325
3.232
3.263
7,351,195
-0.03(-0.92%)
Apr 21, 2009
3.265
3.325
3.232
3.293
9,198,626
+0.02(+0.68%)
Apr 20, 2009
3.311
3.350
3.259
3.271
11,890,119
-0.10(-3.00%)
Apr 17, 2009
3.378
3.404
3.315
3.372
9,978,062
-0.02(-0.71%)
Apr 16, 2009
3.335
3.424
3.305
3.396
6,200,818
+0.10(+3.13%)
Apr 15, 2009
3.285
3.323
3.245
3.293
3,325,065
-0.03(-0.79%)
Apr 14, 2009
3.323
3.360
3.283
3.319
4,992,805
-0.03(-1.02%)
Apr 13, 2009
3.299
3.368
3.291
3.354
4,094,205
+0.02(+0.55%)
Apr 09, 2009
3.281
3.341
3.251
3.335
5,862,458
+0.09(+2.74%)
Apr 08, 2009
3.236
3.259
3.202
3.247
4,307,581
+0.05(+1.45%)
Apr 07, 2009
3.234
3.251
3.180
3.200
4,786,454
-0.06(-1.86%)
Apr 06, 2009
3.166
3.267
3.156
3.261
7,762,215
+0.05(+1.45%)
Apr 03, 2009
3.204
3.226
3.172
3.214
4,657,509
+0.02(+0.57%)
Apr 02, 2009
3.180
3.242
3.127
3.196
9,040,368
+0.03(+1.09%)
Apr 01, 2009
3.057
3.174
3.053
3.162
6,778,972
+0.08(+2.76%)
Mar 31, 2009
3.083
3.101
3.026
3.077
10,959,073
-0.00(-0.07%)
Mar 30, 2009
3.071
3.109
3.026
3.079
8,894,341
-0.13(-3.91%)
Mar 26, 2009
3.143
3.232
3.105
3.204
13,980,021
+0.20(+6.59%)
Mar 25, 2009
2.976
3.026
2.943
3.006
7,865,673
+0.03(+1.16%)
Mar 24, 2009
2.994
3.004
2.939
2.972
7,815,431
-0.04(-1.28%)
Mar 23, 2009
2.984
3.040
2.978
3.010
12,961,243
+0.04(+1.22%)
Mar 20, 2009
3.053
3.053
2.929
2.974
16,577,397
-0.07(-2.39%)
Mar 19, 2009
3.024
3.057
2.998
3.047
9,670,990
+0.04(+1.21%)
Mar 18, 2009
3.030
3.053
2.968
3.010
12,290,319
-0.01(-0.47%)
Mar 17, 2009
2.950
3.028
2.925
3.024
6,957,871
+0.10(+3.38%)
Mar 16, 2009
2.885
2.988
2.885
2.925
7,302,592
-0.02(-0.75%)
Mar 13, 2009
2.881
2.952
2.847
2.948
9,194,122
+0.06(+2.24%)
Mar 12, 2009
2.780
2.901
2.780
2.883
9,369,452
+0.06(+2.07%)
Mar 11, 2009
2.842
2.867
2.800
2.824
9,157,032
-0.02(-0.64%)
Mar 10, 2009
2.737
2.845
2.673
2.842
13,269,166
+0.12(+4.53%)
Mar 09, 2009
2.830
2.873
2.691
2.719
17,775,174
-0.13(-4.61%)
Mar 06, 2009
2.887
2.921
2.796
2.851
21,236,664
-0.03(-0.98%)
Mar 05, 2009
2.907
2.935
2.861
2.879
8,880,971
-0.05(-1.79%)
Mar 04, 2009
2.948
2.990
2.917
2.931
9,398,132
-0.06(-1.96%)
Mar 02, 2009
3.022
3.049
2.978
2.990
8,664,181
-0.03(-0.87%)
Feb 27, 2009
2.980
3.063
2.980
3.016
9,302,916
+0.01(+0.20%)
Feb 26, 2009
3.067
3.121
2.998
3.010
8,040,637
-0.04(-1.46%)
Feb 25, 2009
3.154
3.154
3.004
3.055
11,025,520
-0.06(-2.07%)
Feb 24, 2009
3.022
3.150
2.980
3.119
10,415,277
+0.11(+3.49%)
Feb 23, 2009
3.040
3.083
3.014
3.014
11,409,821
-0.03(-0.86%)
Feb 20, 2009
2.939
3.093
2.883
3.040
21,336,766
+0.12(+3.94%)
Feb 19, 2009
2.990
3.028
2.903
2.925
10,386,251
-0.06(-2.16%)
Feb 18, 2009
2.992
3.012
2.927
2.990
10,658,411
+0.00(+0.14%)
Feb 17, 2009
3.014
3.036
2.933
2.986
12,394,826
-0.05(-1.79%)
Feb 13, 2009
3.038
3.065
3.010
3.040
10,710,281
-0.01(-0.33%)
Feb 12, 2009
2.986
3.073
2.970
3.051
18,988,938
+0.16(+5.37%)
Feb 11, 2009
2.903
3.004
2.871
2.895
11,544,676
-0.04(-1.24%)
Feb 10, 2009
3.004
3.038
2.907
2.931
17,181,042
-0.09(-3.14%)
Feb 09, 2009
2.980
3.038
2.923
3.026
13,307,454
+0.04(+1.28%)
Feb 06, 2009
2.881
3.059
2.881
2.988
16,353,390
+0.13(+4.38%)
Feb 05, 2009
2.871
2.899
2.826
2.863
13,114,576
+0.01(+0.28%)
Feb 04, 2009
2.972
3.016
2.840
2.855
21,090,928
-0.12(-4.07%)
Feb 03, 2009
3.049
3.095
2.919
2.976
16,241,363
-0.04(-1.21%)
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
.