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
Bank of Montreal
(NY:
BMO
)
84.96
-1.57 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
9.698
9.745
9.231
9.605
0
+0.01(+0.11%)
Jan 29, 2009
9.853
9.936
9.540
9.594
2,074,429
-0.36(-3.58%)
Jan 28, 2009
10.03
10.28
9.856
9.950
2,808,264
+0.37(+3.83%)
Jan 27, 2009
9.137
9.637
9.105
9.583
2,008,684
+0.54(+5.97%)
Jan 26, 2009
9.241
9.313
8.853
9.043
2,094,533
+0.21(+2.36%)
Jan 23, 2009
8.450
8.990
8.403
8.835
2,493,082
+0.19(+2.16%)
Jan 22, 2009
8.738
8.882
8.518
8.648
2,386,570
-0.37(-4.07%)
Jan 21, 2009
8.817
9.029
8.367
9.015
2,141,608
+0.41(+4.77%)
Jan 20, 2009
9.054
9.061
8.561
8.605
2,222,973
-0.75(-8.00%)
Jan 16, 2009
9.605
9.637
9.072
9.353
1,681,207
+0.01(+0.12%)
Jan 15, 2009
9.428
9.493
8.896
9.342
1,736,588
-0.07(-0.73%)
Jan 14, 2009
9.731
9.731
9.241
9.410
1,481,021
-0.38(-3.93%)
Jan 13, 2009
9.655
9.882
9.626
9.795
2,012,907
+0.10(+1.04%)
Jan 12, 2009
10.07
10.10
9.597
9.695
1,174,231
-0.47(-4.64%)
Jan 09, 2009
10.33
10.39
10.04
10.17
1,316,206
-0.18(-1.77%)
Jan 08, 2009
10.10
10.37
10.06
10.35
1,277,899
+0.16(+1.55%)
Jan 07, 2009
10.51
10.51
10.11
10.19
1,664,394
-0.34(-3.25%)
Jan 06, 2009
10.07
10.58
10.02
10.53
2,244,259
+0.64(+6.51%)
Jan 05, 2009
9.633
10.05
9.425
9.889
1,636,859
+0.40(+4.17%)
Jan 02, 2009
9.198
9.544
9.072
9.493
0
+0.25(+2.72%)
Jan 01, 2009
9.223
9.288
9.011
9.241
0
+0.00(+0.00%)
Dec 31, 2008
9.223
9.288
9.011
9.241
908,278
+0.14(+1.54%)
Dec 30, 2008
8.979
9.119
8.889
9.101
1,203,979
+0.08(+0.88%)
Dec 29, 2008
8.867
9.033
8.738
9.022
1,345,034
+0.16(+1.83%)
Dec 26, 2008
8.820
8.932
8.669
8.860
1,361,802
+0.04(+0.45%)
Dec 24, 2008
8.774
8.867
8.745
8.820
857,367
-0.05(-0.53%)
Dec 23, 2008
8.806
8.878
8.691
8.867
1,262,526
+0.15(+1.78%)
Dec 22, 2008
8.921
8.921
8.619
8.713
1,188,289
-0.11(-1.26%)
Dec 19, 2008
8.813
8.925
8.669
8.824
1,501,692
+0.00(+0.00%)
Dec 18, 2008
9.130
9.130
8.630
8.824
1,778,228
-0.22(-2.39%)
Dec 17, 2008
9.029
9.173
8.882
9.040
1,581,014
-0.08(-0.83%)
Dec 16, 2008
8.752
9.123
8.709
9.115
4,257,111
-0.37(-3.94%)
Dec 15, 2008
9.713
9.824
9.317
9.490
1,863,312
-0.22(-2.30%)
Dec 12, 2008
9.360
9.910
9.313
9.713
0
+0.12(+1.20%)
Dec 11, 2008
9.921
10.08
9.522
9.597
1,231,770
-0.17(-1.73%)
Dec 10, 2008
10.00
10.07
9.497
9.767
1,687,195
-0.04(-0.37%)
Dec 09, 2008
10.39
10.39
9.795
9.803
1,955,480
-0.57(-5.48%)
Dec 08, 2008
10.37
10.63
10.23
10.37
1,868,108
+0.54(+5.49%)
Dec 05, 2008
9.231
9.871
9.198
9.831
0
+0.25(+2.63%)
Dec 04, 2008
9.990
10.18
9.544
9.579
2,282,727
-0.36(-3.58%)
Dec 03, 2008
9.587
10.00
9.407
9.936
2,697,004
+0.11(+1.14%)
Dec 02, 2008
10.22
10.33
9.605
9.824
2,191,352
-0.43(-4.18%)
Dec 01, 2008
10.42
10.66
10.16
10.25
2,650,972
-0.12(-1.11%)
Nov 28, 2008
10.20
10.40
10.06
10.37
642,809
+0.29(+2.93%)
Nov 26, 2008
10.03
10.11
9.698
10.07
1,682,644
-0.06(-0.57%)
Nov 25, 2008
10.50
10.97
9.576
10.13
3,104,846
+0.22(+2.21%)
Nov 24, 2008
9.745
10.28
8.669
9.910
2,710,161
+0.69(+7.53%)
Nov 21, 2008
10.35
10.49
8.115
9.216
4,155,286
-0.03(-0.31%)
Nov 20, 2008
10.48
10.48
8.979
9.245
3,994,658
-1.48(-13.79%)
Nov 19, 2008
11.61
11.61
10.66
10.72
2,459,398
-1.09(-9.23%)
Nov 18, 2008
11.72
11.99
11.40
11.81
1,433,001
+0.15(+1.33%)
Nov 17, 2008
12.16
12.17
11.59
11.66
1,816,010
-0.50(-4.14%)
Nov 14, 2008
12.50
12.72
12.11
12.16
0
-0.60(-4.71%)
Nov 13, 2008
12.27
12.78
11.55
12.76
2,149,175
+0.81(+6.74%)
Nov 12, 2008
12.30
12.46
11.80
11.96
872,079
-0.56(-4.51%)
Nov 11, 2008
12.58
12.85
12.47
12.52
1,017,965
-0.10(-0.83%)
Nov 10, 2008
13.01
13.13
12.52
12.63
970,114
-0.22(-1.71%)
Nov 07, 2008
13.13
13.30
12.72
12.85
858,999
+0.02(+0.14%)
Nov 06, 2008
13.19
13.31
12.58
12.83
1,432,820
-0.37(-2.78%)
Nov 05, 2008
13.88
14.03
13.19
13.19
919,017
-0.87(-6.21%)
Nov 04, 2008
13.53
14.07
13.44
14.07
915,314
+0.90(+6.86%)
Nov 03, 2008
12.96
13.42
12.92
13.17
1,120,134
+0.30(+2.32%)
Oct 31, 2008
12.73
13.26
12.53
12.87
1,960,209
-0.14(-1.05%)
Oct 30, 2008
12.95
13.10
12.55
13.00
1,542,468
+0.46(+3.67%)
Oct 29, 2008
12.40
12.95
12.00
12.54
1,710,426
+0.26(+2.11%)
Oct 28, 2008
11.91
12.28
11.42
12.28
1,526,978
+0.75(+6.52%)
Oct 27, 2008
12.01
12.38
11.51
11.53
1,521,366
-0.56(-4.64%)
Oct 24, 2008
11.51
12.40
11.51
12.09
2,107,880
-0.55(-4.38%)
Oct 23, 2008
11.89
12.65
11.64
12.65
2,854,129
+0.68(+5.65%)
Oct 22, 2008
12.59
12.59
11.82
11.97
1,511,564
-0.82(-6.38%)
Oct 21, 2008
13.03
13.39
12.75
12.79
993,530
-0.63(-4.69%)
Oct 20, 2008
13.48
13.48
13.02
13.42
1,594,808
+0.20(+1.50%)
Oct 17, 2008
12.40
13.54
12.30
13.22
0
+0.52(+4.11%)
Oct 16, 2008
12.30
12.70
11.78
12.70
2,751,665
+0.34(+2.77%)
Oct 15, 2008
13.16
13.16
12.32
12.36
1,534,756
-0.62(-4.77%)
Oct 14, 2008
14.27
14.37
12.39
12.98
2,556,238
-0.65(-4.75%)
Oct 13, 2008
12.41
13.63
12.18
13.62
1,026,441
+1.94(+16.56%)
Oct 10, 2008
12.41
12.41
10.50
11.69
0
-0.22(-1.84%)
Oct 09, 2008
12.66
13.09
11.73
11.91
2,914,681
-0.71(-5.64%)
Oct 08, 2008
12.16
13.36
11.87
12.62
1,144,881
-0.09(-0.68%)
Oct 07, 2008
13.42
13.42
12.67
12.71
885,531
-0.75(-5.56%)
Oct 06, 2008
13.82
13.82
12.75
13.45
1,143,939
-0.67(-4.74%)
Oct 03, 2008
15.83
15.92
14.12
14.12
0
-0.49(-3.32%)
Oct 02, 2008
15.26
15.74
14.57
14.61
1,055,455
-0.85(-5.47%)
Oct 01, 2008
15.47
15.78
15.19
15.45
626,897
-0.05(-0.33%)
Sep 30, 2008
15.25
15.69
14.84
15.50
597,583
+0.47(+3.11%)
Sep 29, 2008
16.13
16.28
14.50
15.04
727,402
-1.25(-7.67%)
Sep 26, 2008
16.55
16.59
16.07
16.28
0
-0.41(-2.44%)
Sep 25, 2008
16.69
16.89
16.51
16.69
475,685
+0.04(+0.22%)
Sep 24, 2008
16.76
16.91
16.53
16.66
427,034
-0.15(-0.90%)
Sep 23, 2008
16.44
16.93
16.44
16.81
699,705
+0.18(+1.08%)
Sep 22, 2008
17.03
17.30
16.52
16.63
959,351
-0.41(-2.43%)
Sep 19, 2008
17.17
17.63
16.87
17.04
0
+1.16(+7.29%)
Sep 18, 2008
15.67
16.31
14.47
15.88
6,454,970
+0.68(+4.50%)
Sep 17, 2008
15.00
16.00
15.00
15.20
3,582,688
-0.83(-5.18%)
Sep 16, 2008
16.08
16.18
15.66
16.03
3,490,512
-0.29(-1.78%)
Sep 15, 2008
15.97
16.56
15.85
16.32
2,428,560
-0.35(-2.11%)
Sep 12, 2008
16.24
16.68
16.24
16.67
0
+0.26(+1.56%)
Sep 11, 2008
15.97
16.42
15.97
16.42
1,839,514
+0.07(+0.42%)
Sep 10, 2008
16.25
16.59
16.10
16.35
1,816,735
+0.26(+1.59%)
Sep 09, 2008
16.55
16.75
16.06
16.09
3,008,967
-0.35(-2.14%)
Sep 08, 2008
16.85
17.03
16.38
16.45
2,307,315
+0.25(+1.53%)
Sep 05, 2008
16.17
16.22
15.85
16.20
0
+0.05(+0.33%)
Sep 04, 2008
16.03
16.25
15.89
16.14
1,680,937
+0.06(+0.36%)
Sep 03, 2008
15.73
16.13
15.60
16.09
1,338,779
+0.45(+2.90%)
Sep 02, 2008
16.08
16.08
15.53
15.63
1,094,482
-0.07(-0.46%)
Aug 29, 2008
15.74
15.82
15.59
15.71
0
-0.09(-0.57%)
Aug 28, 2008
15.93
16.13
15.66
15.80
1,084,997
+0.12(+0.76%)
Aug 27, 2008
15.18
15.78
15.15
15.68
1,370,678
+0.62(+4.13%)
Aug 26, 2008
15.01
15.08
14.57
15.05
1,158,972
-0.04(-0.24%)
Aug 25, 2008
15.25
15.44
15.07
15.09
803,040
-0.35(-2.24%)
Aug 22, 2008
15.38
15.48
15.15
15.44
0
+0.20(+1.30%)
Aug 21, 2008
15.08
15.31
14.95
15.24
723,271
+0.05(+0.36%)
Aug 20, 2008
15.22
15.39
14.98
15.18
1,178,943
+0.01(+0.07%)
Aug 19, 2008
15.57
15.59
15.12
15.17
973,873
-0.48(-3.06%)
Aug 18, 2008
16.09
16.13
15.61
15.65
782,660
-0.39(-2.42%)
Aug 15, 2008
16.07
16.10
15.82
16.04
0
+0.04(+0.27%)
Aug 14, 2008
15.66
16.02
15.66
16.00
1,038,389
+0.16(+1.00%)
Aug 13, 2008
15.99
15.99
15.67
15.84
1,334,957
-0.51(-3.10%)
Aug 12, 2008
16.48
16.64
16.18
16.35
1,009,545
-0.11(-0.66%)
Aug 11, 2008
16.43
16.70
16.34
16.45
1,365,694
-0.02(-0.11%)
Aug 08, 2008
16.37
16.62
16.07
16.47
1,410,473
+0.09(+0.53%)
Aug 07, 2008
16.65
16.91
16.35
16.39
982,938
-0.56(-3.33%)
Aug 06, 2008
16.98
17.09
16.67
16.95
1,060,353
-0.21(-1.24%)
Aug 05, 2008
16.50
17.23
16.33
17.16
1,139,894
+0.58(+3.49%)
Aug 04, 2008
16.34
16.77
16.24
16.58
614,268
-0.02(-0.13%)
Aug 01, 2008
16.93
17.01
16.50
16.60
1,334,526
-0.26(-1.51%)
Jul 31, 2008
16.60
17.11
16.55
16.86
1,324,393
-0.09(-0.55%)
Jul 30, 2008
16.98
17.05
16.76
16.95
1,885,313
-0.13(-0.78%)
Jul 29, 2008
16.52
17.09
16.42
17.09
1,795,391
+0.63(+3.83%)
Jul 28, 2008
16.61
16.88
16.41
16.46
1,385,156
-0.37(-2.22%)
Jul 25, 2008
16.82
16.95
16.44
16.83
1,589,821
+0.03(+0.15%)
Jul 24, 2008
17.59
17.81
16.73
16.81
1,855,431
-0.92(-5.19%)
Jul 23, 2008
16.89
17.80
16.74
17.73
2,439,455
+0.89(+5.28%)
Jul 22, 2008
16.07
16.87
15.99
16.84
1,662,223
+0.42(+2.59%)
Jul 21, 2008
16.44
16.89
16.26
16.41
1,371,554
-0.03(-0.17%)
Jul 18, 2008
16.11
16.60
16.11
16.44
1,972,357
+0.33(+2.03%)
Jul 17, 2008
15.59
16.17
15.41
16.12
2,124,759
+1.08(+7.15%)
Jul 16, 2008
14.35
15.04
14.08
15.04
2,027,218
+0.94(+6.69%)
Jul 15, 2008
14.14
14.59
13.56
14.10
3,381,354
-0.23(-1.58%)
Jul 14, 2008
15.21
15.25
14.28
14.32
1,935,078
-0.61(-4.07%)
Jul 11, 2008
15.07
15.37
14.77
14.93
1,796,317
-0.38(-2.49%)
Jul 10, 2008
15.50
15.62
15.23
15.31
1,385,901
-0.04(-0.26%)
Jul 09, 2008
15.63
15.92
15.31
15.35
1,240,001
-0.12(-0.79%)
Jul 08, 2008
14.95
15.50
14.95
15.48
1,438,828
+0.39(+2.58%)
Jul 07, 2008
14.87
15.38
14.87
15.09
1,800,987
+0.32(+2.19%)
Jul 04, 2008
14.78
14.96
14.58
14.76
959,770
+0.00(+0.00%)
Jul 03, 2008
14.78
14.96
14.58
14.76
959,770
+0.05(+0.34%)
Jul 02, 2008
15.11
15.19
14.65
14.71
1,304,481
-0.17(-1.14%)
Jul 01, 2008
14.78
15.03
14.62
14.88
856,328
+0.05(+0.34%)
Jun 30, 2008
15.14
15.21
14.80
14.83
919,590
-0.38(-2.51%)
Jun 27, 2008
15.04
15.35
15.04
15.21
848,199
+0.12(+0.76%)
Jun 26, 2008
16.16
16.16
15.07
15.10
835,990
-0.53(-3.38%)
Jun 25, 2008
15.15
15.71
15.11
15.63
1,223,397
+0.59(+3.92%)
Jun 24, 2008
15.20
15.36
14.93
15.04
1,029,240
-0.15(-0.99%)
Jun 23, 2008
15.59
15.59
15.13
15.19
694,727
-0.32(-2.04%)
Jun 20, 2008
15.66
15.67
15.48
15.50
790,664
-0.38(-2.40%)
Jun 19, 2008
16.13
16.15
15.77
15.89
869,524
-0.12(-0.74%)
Jun 18, 2008
16.02
16.12
15.78
16.00
1,136,280
-0.11(-0.67%)
Jun 17, 2008
16.22
16.34
16.08
16.11
1,057,509
+0.12(+0.74%)
Jun 16, 2008
15.77
16.17
15.70
15.99
1,003,582
+0.26(+1.67%)
Jun 13, 2008
15.74
15.79
15.57
15.73
860,798
+0.08(+0.51%)
Jun 12, 2008
16.14
16.25
15.63
15.65
1,327,679
-0.49(-3.05%)
Jun 11, 2008
16.58
16.61
16.08
16.14
946,961
-0.26(-1.56%)
Jun 10, 2008
16.51
16.78
16.40
16.40
1,063,083
-0.44(-2.63%)
Jun 09, 2008
16.82
17.04
16.72
16.84
1,092,174
+0.03(+0.15%)
Jun 06, 2008
17.09
17.15
16.78
16.82
886,159
-0.32(-1.89%)
Jun 05, 2008
17.13
17.26
16.98
17.14
608,383
+0.08(+0.44%)
Jun 04, 2008
16.98
17.18
16.95
17.07
678,281
-0.01(-0.08%)
Jun 03, 2008
17.39
17.39
17.06
17.08
755,951
-0.33(-1.88%)
Jun 02, 2008
17.55
17.59
17.31
17.41
729,564
-0.25(-1.41%)
May 30, 2008
17.76
17.86
17.56
17.66
898,115
-0.04(-0.22%)
May 29, 2008
17.36
17.72
17.36
17.69
904,854
+0.39(+2.24%)
May 28, 2008
17.38
17.41
17.16
17.31
899,196
-0.01(-0.06%)
May 27, 2008
17.67
18.12
17.30
17.32
1,611,473
-0.35(-1.99%)
May 26, 2008
17.87
18.03
17.65
17.67
0
+0.00(+0.00%)
May 23, 2008
17.87
18.03
17.65
17.67
558,267
-0.26(-1.46%)
May 22, 2008
17.67
18.03
17.61
17.93
691,666
+0.32(+1.80%)
May 21, 2008
17.85
17.96
17.54
17.62
870,650
-0.14(-0.79%)
May 20, 2008
17.97
18.05
17.72
17.76
879,843
-0.12(-0.68%)
May 19, 2008
17.95
18.08
17.81
17.88
226,950
-0.11(-0.62%)
May 16, 2008
18.09
18.10
17.83
17.99
451,933
-0.01(-0.08%)
May 15, 2008
17.87
18.04
17.86
18.00
624,987
+0.21(+1.15%)
May 14, 2008
17.82
17.97
17.78
17.80
452,219
+0.14(+0.79%)
May 13, 2008
17.64
17.77
17.56
17.66
605,097
+0.05(+0.29%)
May 12, 2008
17.59
17.75
17.44
17.61
854,229
+0.04(+0.20%)
May 09, 2008
17.46
17.81
17.46
17.57
356,268
+0.01(+0.04%)
May 08, 2008
17.97
18.00
17.42
17.57
1,004,413
-0.43(-2.40%)
May 07, 2008
18.37
18.39
17.98
18.00
607,335
-0.32(-1.75%)
May 06, 2008
17.96
18.37
17.94
18.32
582,049
+0.17(+0.95%)
May 05, 2008
18.39
18.40
18.10
18.14
629,980
-0.22(-1.19%)
May 02, 2008
18.11
18.43
18.09
18.36
1,008,410
+0.47(+2.61%)
May 01, 2008
17.72
17.92
17.60
17.90
966,178
-0.08(-0.44%)
Apr 30, 2008
17.88
17.99
17.82
17.98
1,245,202
+0.08(+0.44%)
Apr 29, 2008
17.93
18.00
17.74
17.90
776,367
+0.06(+0.32%)
Apr 28, 2008
17.64
18.00
17.62
17.84
665,727
+0.27(+1.51%)
Apr 25, 2008
17.61
17.62
17.26
17.57
696,695
+0.06(+0.33%)
Apr 24, 2008
17.04
17.59
16.90
17.52
913,143
+0.46(+2.72%)
Apr 23, 2008
17.31
17.31
16.91
17.05
1,090,971
-0.27(-1.56%)
Apr 22, 2008
17.24
17.52
17.07
17.32
775,939
-0.00(-0.02%)
Apr 21, 2008
17.23
17.60
17.23
17.32
827,425
+0.16(+0.94%)
Apr 18, 2008
16.96
17.22
16.96
17.16
1,179,360
+0.65(+3.92%)
Apr 17, 2008
16.44
16.61
16.30
16.52
918,222
-0.06(-0.35%)
Apr 16, 2008
16.57
16.59
16.37
16.57
950,758
+0.40(+2.45%)
Apr 15, 2008
16.26
16.29
16.12
16.18
574,415
-0.06(-0.35%)
Apr 14, 2008
16.37
16.53
16.15
16.23
710,583
-0.17(-1.01%)
Apr 11, 2008
16.35
16.59
16.31
16.40
808,135
-0.22(-1.30%)
Apr 10, 2008
15.81
16.63
15.81
16.62
1,028,284
+0.34(+2.10%)
Apr 09, 2008
16.44
16.52
16.16
16.27
838,695
-0.31(-1.84%)
Apr 08, 2008
16.63
16.65
16.45
16.58
828,687
-0.18(-1.07%)
Apr 07, 2008
16.85
17.02
16.68
16.76
841,475
+0.09(+0.56%)
Apr 04, 2008
16.90
17.13
16.62
16.67
949,613
-0.35(-2.07%)
Apr 03, 2008
16.53
17.13
16.48
17.02
1,311,833
+0.44(+2.67%)
Apr 02, 2008
17.07
17.07
16.50
16.58
989,365
-0.06(-0.37%)
Apr 01, 2008
16.48
16.73
16.40
16.64
1,105,334
+0.52(+3.21%)
Mar 31, 2008
15.54
16.12
15.54
16.12
1,062,174
+0.32(+2.03%)
Mar 28, 2008
16.32
16.35
15.70
15.80
955,728
-0.35(-2.18%)
Mar 27, 2008
16.08
16.45
16.00
16.15
1,604,001
+0.24(+1.49%)
Mar 26, 2008
16.42
16.45
15.71
15.91
1,734,753
-0.66(-3.99%)
Mar 25, 2008
16.54
16.81
16.37
16.58
3,711,247
+0.10(+0.59%)
Mar 24, 2008
16.66
16.66
15.82
16.48
3,975,254
+0.77(+4.88%)
Mar 21, 2008
15.03
15.80
15.03
15.71
2,418,272
+0.00(+0.00%)
Mar 20, 2008
15.03
15.80
15.03
15.71
2,418,272
+0.84(+5.66%)
Mar 19, 2008
14.90
15.80
14.87
14.87
2,870,522
-0.21(-1.38%)
Mar 18, 2008
15.22
15.22
14.22
15.08
2,295,592
+0.96(+6.83%)
Mar 17, 2008
14.39
14.48
13.76
14.12
2,426,406
-0.53(-3.59%)
Mar 14, 2008
15.22
15.22
14.58
14.64
3,108,131
-0.62(-4.08%)
Mar 13, 2008
15.00
15.34
14.79
15.26
2,283,897
+0.15(+1.02%)
Mar 12, 2008
15.34
15.36
15.07
15.11
3,662,237
-0.08(-0.54%)
Mar 11, 2008
15.86
15.86
14.81
15.19
2,900,545
-0.03(-0.21%)
Mar 10, 2008
15.81
15.86
15.14
15.22
2,431,576
-0.43(-2.76%)
Mar 07, 2008
15.06
15.83
15.03
15.66
3,191,184
+0.37(+2.45%)
Mar 06, 2008
16.26
16.26
15.18
15.28
2,882,373
-1.19(-7.23%)
Mar 05, 2008
17.32
17.32
16.39
16.47
1,872,261
-0.41(-2.41%)
Mar 04, 2008
17.27
17.27
16.57
16.88
2,689,829
-0.72(-4.07%)
Mar 03, 2008
18.10
18.15
17.40
17.59
1,683,089
-0.59(-3.22%)
Feb 29, 2008
19.00
19.08
18.08
18.18
1,966,939
-1.23(-6.32%)
Feb 28, 2008
19.57
19.63
19.30
19.41
1,471,122
-0.41(-2.05%)
Feb 27, 2008
20.00
20.17
19.80
19.81
957,952
-0.23(-1.17%)
Feb 26, 2008
19.71
20.17
19.70
20.05
802,000
+0.38(+1.92%)
Feb 25, 2008
19.58
19.71
19.29
19.67
978,246
+0.35(+1.79%)
Feb 22, 2008
19.13
19.32
18.86
19.32
1,163,109
+0.19(+1.02%)
Feb 21, 2008
19.43
19.43
19.08
19.13
770,865
-0.07(-0.36%)
Feb 20, 2008
18.83
19.25
18.72
19.20
950,725
+0.25(+1.33%)
Feb 19, 2008
19.06
19.19
18.79
18.95
976,519
-0.24(-1.26%)
Feb 18, 2008
19.35
19.39
18.90
19.19
0
+0.00(+0.00%)
Feb 15, 2008
19.35
19.39
18.90
19.19
934,601
-0.27(-1.37%)
Feb 14, 2008
19.73
19.73
19.44
19.45
579,886
-0.30(-1.51%)
Feb 13, 2008
19.84
19.93
19.32
19.75
1,022,446
+0.01(+0.05%)
Feb 12, 2008
20.14
20.20
19.63
19.74
870,108
-0.16(-0.80%)
Feb 11, 2008
20.07
20.11
19.82
19.90
800,332
-0.28(-1.41%)
Feb 08, 2008
20.23
20.47
20.00
20.18
622,558
+0.04(+0.20%)
Feb 07, 2008
19.92
20.32
19.86
20.14
939,605
+0.10(+0.52%)
Feb 06, 2008
20.29
20.36
19.91
20.04
892,625
-0.21(-1.05%)
Feb 05, 2008
20.86
20.86
20.15
20.25
927,576
-0.78(-3.69%)
Feb 04, 2008
21.06
21.25
20.91
21.03
1,035,692
+0.09(+0.45%)
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
.