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
)
16.03
+0.59 (+3.82%)
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 31, 2013
10.63
11.58
10.61
11.00
14,948,882
+0.17(+1.54%)
Jan 30, 2013
10.83
10.99
10.81
10.83
9,389,843
+0.03(+0.27%)
Jan 29, 2013
10.85
10.88
10.79
10.80
5,525,083
-0.13(-1.16%)
Jan 28, 2013
10.90
10.98
10.86
10.93
2,949,738
+0.10(+0.88%)
Jan 25, 2013
10.93
10.93
10.76
10.84
7,132,145
+0.01(+0.10%)
Jan 24, 2013
10.95
11.06
10.82
10.83
4,858,369
-0.17(-1.58%)
Jan 23, 2013
10.97
11.04
10.94
11.00
3,687,198
+0.05(+0.43%)
Jan 22, 2013
10.98
11.11
10.85
10.95
4,776,565
-0.09(-0.80%)
Jan 18, 2013
11.08
11.18
10.98
11.04
2,741,388
-0.15(-1.35%)
Jan 17, 2013
11.25
11.29
11.09
11.19
2,656,560
-0.02(-0.16%)
Jan 16, 2013
11.23
11.29
11.07
11.21
2,440,253
-0.07(-0.64%)
Jan 15, 2013
11.34
11.36
11.23
11.28
2,266,265
-0.07(-0.66%)
Jan 14, 2013
11.38
11.46
11.32
11.36
2,259,538
-0.02(-0.16%)
Jan 11, 2013
11.37
11.42
11.30
11.37
2,310,137
+0.03(+0.28%)
Jan 10, 2013
11.26
11.42
11.25
11.34
4,725,135
-0.17(-1.51%)
Jan 09, 2013
11.57
11.57
11.45
11.52
2,588,702
+0.03(+0.24%)
Jan 08, 2013
11.60
11.60
11.43
11.49
3,995,335
-0.09(-0.82%)
Jan 07, 2013
11.43
11.62
11.35
11.58
3,305,330
+0.10(+0.85%)
Jan 04, 2013
11.40
11.59
11.34
11.49
1,634,961
+0.07(+0.65%)
Jan 03, 2013
11.30
11.48
11.21
11.41
2,565,742
+0.04(+0.38%)
Jan 02, 2013
11.43
11.47
11.12
11.37
3,498,004
+0.25(+2.26%)
Dec 31, 2012
10.90
11.20
10.87
11.12
2,810,639
+0.17(+1.51%)
Dec 28, 2012
11.02
11.10
10.93
10.95
2,118,148
-0.12(-1.12%)
Dec 27, 2012
11.05
11.09
10.90
11.08
2,544,083
+0.13(+1.16%)
Dec 26, 2012
10.95
11.07
10.89
10.95
2,520,336
-0.08(-0.76%)
Dec 24, 2012
11.12
11.12
10.96
11.04
997,430
+0.00(+0.02%)
Dec 21, 2012
11.07
11.12
10.90
11.03
2,973,896
-0.10(-0.89%)
Dec 20, 2012
11.16
11.21
11.10
11.13
3,560,599
-0.04(-0.38%)
Dec 19, 2012
11.09
11.24
11.08
11.18
4,483,688
-0.01(-0.12%)
Dec 18, 2012
10.97
11.23
10.95
11.19
4,701,998
+0.22(+1.98%)
Dec 17, 2012
10.85
10.97
10.77
10.97
2,343,071
+0.17(+1.61%)
Dec 14, 2012
10.85
10.98
10.74
10.80
4,576,478
-0.07(-0.69%)
Dec 13, 2012
10.94
10.99
10.83
10.87
3,504,798
-0.10(-0.87%)
Dec 12, 2012
11.11
11.11
10.92
10.97
5,114,540
-0.03(-0.29%)
Dec 11, 2012
11.25
11.25
10.94
11.00
4,289,253
-0.17(-1.54%)
Dec 10, 2012
11.27
11.32
11.14
11.17
2,991,359
-0.01(-0.12%)
Dec 07, 2012
11.18
11.45
11.14
11.18
3,078,186
-0.04(-0.34%)
Dec 06, 2012
11.13
11.34
11.13
11.22
2,628,841
+0.10(+0.89%)
Dec 05, 2012
11.49
11.52
11.10
11.12
5,458,680
-0.37(-3.23%)
Dec 04, 2012
11.51
11.53
11.32
11.49
3,451,695
+0.00(+0.04%)
Nov 30, 2012
11.43
11.55
11.40
11.49
3,587,013
-0.06(-0.55%)
Nov 29, 2012
11.12
11.62
11.11
11.55
9,500,038
+0.23(+2.00%)
Nov 28, 2012
10.69
11.33
10.69
11.33
11,602,405
+0.54(+5.01%)
Nov 27, 2012
10.42
10.93
10.42
10.79
8,598,529
+0.24(+2.23%)
Nov 26, 2012
10.63
10.66
10.42
10.55
6,783,294
-0.08(-0.72%)
Nov 23, 2012
10.62
10.64
10.51
10.63
1,615,947
+0.05(+0.45%)
Nov 21, 2012
10.60
10.78
10.52
10.58
6,135,218
+0.13(+1.28%)
Nov 20, 2012
10.64
10.78
10.28
10.45
9,284,717
-0.26(-2.41%)
Nov 19, 2012
10.95
11.06
10.68
10.71
11,804,717
-0.20(-1.82%)
Nov 16, 2012
11.15
11.42
10.81
10.90
49,899,740
+2.40(+28.24%)
Nov 15, 2012
8.408
8.534
8.365
8.503
2,356,689
+0.08(+0.99%)
Nov 14, 2012
8.650
8.668
8.370
8.420
2,192,330
-0.21(-2.39%)
Nov 13, 2012
8.585
8.704
8.564
8.625
2,345,742
-0.01(-0.08%)
Nov 12, 2012
8.768
8.784
8.585
8.632
2,971,871
-0.10(-1.16%)
Nov 09, 2012
8.732
8.854
8.680
8.734
2,521,733
+0.00(+0.03%)
Nov 08, 2012
8.949
9.026
8.725
8.732
2,012,323
-0.19(-2.15%)
Nov 07, 2012
8.804
9.048
8.666
8.924
5,602,322
-0.12(-1.33%)
Nov 06, 2012
9.123
9.179
8.955
9.044
3,504,347
-0.06(-0.62%)
Nov 05, 2012
8.987
9.111
8.903
9.100
3,472,926
+0.09(+1.00%)
Nov 02, 2012
9.114
9.179
8.933
9.010
2,775,600
-0.10(-1.12%)
Nov 01, 2012
9.111
9.202
9.067
9.111
1,342,455
-0.03(-0.32%)
Oct 31, 2012
9.041
9.154
8.955
9.141
2,517,346
+0.09(+1.00%)
Oct 26, 2012
9.188
9.050
9.050
9.050
18,570,850
-0.09(-1.04%)
Oct 25, 2012
9.209
9.272
9.125
9.145
2,277,570
+0.01(+0.15%)
Oct 24, 2012
9.213
9.344
9.109
9.132
1,463,765
-0.15(-1.66%)
Oct 23, 2012
9.399
9.411
9.211
9.286
2,383,979
-0.21(-2.17%)
Oct 19, 2012
9.699
9.699
9.464
9.491
3,226,689
-0.21(-2.14%)
Oct 18, 2012
9.697
9.806
9.530
9.699
5,133,895
+0.30(+3.15%)
Oct 17, 2012
9.360
9.423
9.319
9.403
2,235,074
+0.01(+0.12%)
Oct 16, 2012
9.270
9.688
9.270
9.392
2,245,729
+0.14(+1.47%)
Oct 15, 2012
9.206
9.301
9.143
9.256
3,023,695
+0.03(+0.29%)
Oct 12, 2012
9.367
9.394
9.186
9.229
2,926,743
-0.09(-0.92%)
Oct 11, 2012
9.469
9.494
9.306
9.315
2,738,690
-0.11(-1.18%)
Oct 10, 2012
9.496
9.575
9.411
9.426
2,384,762
-0.10(-1.04%)
Oct 09, 2012
9.625
9.659
9.451
9.525
1,117,453
-0.09(-0.89%)
Oct 08, 2012
9.607
9.702
9.557
9.611
1,160,356
-0.06(-0.61%)
Oct 05, 2012
9.704
9.774
9.609
9.670
2,048,919
+0.03(+0.33%)
Oct 04, 2012
9.738
9.738
9.602
9.638
2,098,510
-0.07(-0.72%)
Oct 03, 2012
9.745
9.799
9.679
9.708
2,814,766
-0.05(-0.49%)
Oct 02, 2012
9.740
9.864
9.706
9.756
3,931,312
-0.08(-0.85%)
Oct 01, 2012
9.733
9.846
9.707
9.839
3,180,442
+0.09(+0.93%)
Sep 28, 2012
9.656
9.758
9.555
9.749
2,662,756
+0.07(+0.70%)
Sep 27, 2012
9.715
9.722
9.591
9.681
3,929,101
+0.04(+0.38%)
Sep 26, 2012
9.496
9.645
9.464
9.645
3,106,003
+0.14(+1.52%)
Sep 25, 2012
9.485
9.591
9.469
9.500
2,584,381
+0.00(+0.02%)
Sep 24, 2012
9.448
9.527
9.408
9.498
2,340,633
+0.02(+0.24%)
Sep 21, 2012
9.496
9.560
9.419
9.475
3,299,075
+0.02(+0.26%)
Sep 20, 2012
9.378
9.487
9.288
9.451
1,635,859
+0.02(+0.22%)
Sep 19, 2012
9.367
9.471
9.184
9.430
2,147,937
+0.10(+1.12%)
Sep 18, 2012
9.353
9.365
9.272
9.326
1,952,467
-0.02(-0.24%)
Sep 17, 2012
9.204
9.358
9.179
9.349
2,238,847
+0.11(+1.15%)
Sep 14, 2012
9.324
9.417
9.206
9.243
3,050,047
-0.09(-0.99%)
Sep 13, 2012
9.209
9.381
9.191
9.335
3,995,039
+0.10(+1.05%)
Sep 12, 2012
9.121
9.263
9.111
9.238
3,213,959
+0.15(+1.64%)
Sep 11, 2012
9.039
9.127
8.978
9.089
4,461,763
+0.11(+1.23%)
Sep 10, 2012
8.931
9.082
8.890
8.978
2,763,645
+0.05(+0.53%)
Sep 07, 2012
8.815
8.994
8.815
8.931
2,116,582
+0.11(+1.23%)
Sep 06, 2012
8.768
8.888
8.727
8.822
3,073,312
+0.10(+1.17%)
Sep 05, 2012
8.806
8.897
8.714
8.720
3,463,301
-0.08(-0.87%)
Sep 04, 2012
8.894
8.915
8.770
8.797
3,730,327
-0.09(-0.97%)
Aug 31, 2012
8.838
8.910
8.711
8.883
1,888,753
+0.10(+1.13%)
Aug 30, 2012
8.806
8.811
8.709
8.784
1,535,395
-0.03(-0.38%)
Aug 29, 2012
8.856
8.915
8.763
8.818
1,701,983
+0.11(+1.25%)
Aug 27, 2012
8.741
8.815
8.661
8.709
1,033,575
-0.00(-0.05%)
Aug 24, 2012
8.666
8.738
8.537
8.714
1,618,070
+0.06(+0.68%)
Aug 23, 2012
8.727
8.770
8.639
8.655
2,104,684
-0.09(-1.09%)
Aug 22, 2012
8.700
8.818
8.628
8.750
2,515,691
-0.03(-0.39%)
Aug 21, 2012
8.598
8.931
8.560
8.784
5,691,574
+0.26(+3.11%)
Aug 20, 2012
8.614
8.652
8.440
8.519
2,683,310
-0.07(-0.79%)
Aug 17, 2012
8.743
8.743
8.560
8.587
4,286,448
-0.15(-1.68%)
Aug 16, 2012
8.668
8.840
8.641
8.734
5,081,686
+0.05(+0.52%)
Aug 15, 2012
8.449
8.734
8.399
8.689
5,133,072
+0.21(+2.45%)
Aug 14, 2012
8.510
8.623
8.458
8.481
2,066,553
-0.03(-0.39%)
Aug 13, 2012
8.503
8.562
8.372
8.513
2,393,900
-0.01(-0.09%)
Aug 10, 2012
8.533
8.582
8.492
8.521
1,953,157
-0.02(-0.26%)
Aug 09, 2012
8.454
8.569
8.388
8.544
2,862,432
+0.05(+0.56%)
Aug 08, 2012
8.487
8.587
8.438
8.496
1,821,656
-0.03(-0.32%)
Aug 07, 2012
8.560
8.645
8.465
8.524
1,845,956
-0.01(-0.13%)
Aug 06, 2012
8.490
8.566
8.431
8.535
2,693,195
+0.08(+0.99%)
Aug 03, 2012
8.639
8.680
8.368
8.451
5,110,630
-0.05(-0.53%)
Aug 02, 2012
8.573
8.667
8.466
8.496
3,658,723
-0.12(-1.44%)
Aug 01, 2012
8.865
8.935
8.591
8.621
3,150,352
-0.18(-2.03%)
Jul 31, 2012
8.590
8.919
8.590
8.799
2,310,562
-0.03(-0.33%)
Jul 30, 2012
8.942
8.978
8.777
8.829
3,622,494
-0.10(-1.09%)
Jul 27, 2012
8.922
9.007
8.729
8.926
3,148,901
+0.07(+0.82%)
Jul 26, 2012
9.125
9.125
8.768
8.854
3,663,509
-0.17(-1.85%)
Jul 25, 2012
8.971
9.121
8.922
9.021
3,269,459
+0.02(+0.28%)
Jul 24, 2012
9.428
9.566
8.885
8.996
5,817,315
-0.15(-1.68%)
Jul 23, 2012
9.114
9.270
8.931
9.150
4,259,963
-0.24(-2.55%)
Jul 20, 2012
9.602
9.602
9.329
9.390
2,886,489
-0.22(-2.33%)
Jul 19, 2012
9.833
9.833
9.521
9.613
3,782,620
-0.15(-1.51%)
Jul 18, 2012
9.708
9.824
9.622
9.760
2,304,440
+0.04(+0.44%)
Jul 17, 2012
9.742
9.760
9.620
9.717
2,705,987
+0.14(+1.51%)
Jul 16, 2012
9.543
9.600
9.464
9.573
1,885,927
+0.07(+0.76%)
Jul 13, 2012
9.430
9.532
9.329
9.500
2,272,325
+0.12(+1.33%)
Jul 12, 2012
9.451
9.451
9.290
9.376
3,443,752
-0.07(-0.79%)
Jul 11, 2012
9.627
9.740
9.437
9.451
3,345,888
-0.18(-1.90%)
Jul 10, 2012
10.14
10.14
9.561
9.634
4,610,990
-0.33(-3.36%)
Jul 09, 2012
10.00
10.16
9.849
9.968
2,557,086
-0.24(-2.33%)
Jul 06, 2012
10.13
10.25
10.06
10.21
3,954,878
+0.04(+0.35%)
Jul 05, 2012
10.12
10.18
10.04
10.17
2,394,346
+0.12(+1.17%)
Jul 03, 2012
10.08
10.15
9.935
10.05
1,142,314
-0.00(-0.04%)
Jul 02, 2012
10.10
10.12
9.907
10.06
2,864,887
-0.02(-0.25%)
Jun 29, 2012
10.08
10.17
10.02
10.08
2,445,857
+0.15(+1.53%)
Jun 28, 2012
10.01
10.02
9.806
9.930
2,009,417
-0.11(-1.13%)
Jun 27, 2012
10.03
10.09
9.905
10.04
1,160,666
+0.00(+0.02%)
Jun 26, 2012
10.03
10.09
9.950
10.04
2,420,208
-0.01(-0.07%)
Jun 25, 2012
9.955
10.06
9.815
10.05
1,994,932
-0.01(-0.13%)
Jun 22, 2012
10.10
10.25
10.02
10.06
3,278,239
-0.01(-0.11%)
Jun 21, 2012
10.38
10.52
10.07
10.07
4,315,959
-0.04(-0.38%)
Jun 20, 2012
10.21
10.24
9.991
10.11
2,299,062
-0.11(-1.04%)
Jun 19, 2012
10.11
10.28
10.09
10.22
2,009,501
+0.09(+0.94%)
Jun 18, 2012
9.835
10.19
9.765
10.12
3,803,258
+0.25(+2.54%)
Jun 15, 2012
9.889
9.947
9.776
9.871
3,010,727
-0.01(-0.07%)
Jun 14, 2012
9.756
9.955
9.733
9.878
2,435,763
+0.16(+1.65%)
Jun 13, 2012
9.808
9.948
9.693
9.717
2,182,799
-0.11(-1.15%)
Jun 12, 2012
9.704
9.839
9.645
9.830
2,481,298
+0.11(+1.16%)
Jun 11, 2012
9.934
9.950
9.625
9.717
2,700,431
-0.12(-1.24%)
Jun 08, 2012
9.792
9.887
9.670
9.839
2,503,789
+0.05(+0.51%)
Jun 07, 2012
10.01
10.04
9.767
9.790
2,862,348
-0.10(-1.01%)
Jun 06, 2012
9.855
9.964
9.751
9.889
2,805,451
+0.11(+1.11%)
Jun 05, 2012
9.656
9.812
9.575
9.781
2,748,527
+0.12(+1.19%)
Jun 04, 2012
9.941
10.03
9.627
9.665
4,075,453
-0.27(-2.73%)
Jun 01, 2012
10.18
10.29
9.878
9.937
4,113,124
-0.45(-4.35%)
May 31, 2012
10.38
10.47
10.23
10.39
3,312,331
+0.03(+0.33%)
May 30, 2012
10.25
10.36
10.16
10.36
2,665,720
+0.02(+0.22%)
May 29, 2012
10.25
10.36
10.16
10.33
2,311,433
+0.07(+0.71%)
May 25, 2012
10.28
10.33
10.22
10.26
1,372,965
-0.02(-0.20%)
May 24, 2012
10.27
10.36
10.15
10.28
1,747,991
+0.01(+0.11%)
May 23, 2012
10.19
10.29
10.05
10.27
2,435,268
-0.02(-0.22%)
May 22, 2012
10.36
10.37
10.23
10.29
1,811,890
-0.07(-0.72%)
May 21, 2012
10.08
10.37
10.08
10.37
2,092,963
+0.30(+2.99%)
May 18, 2012
10.19
10.38
10.05
10.07
3,806,517
-0.05(-0.51%)
May 17, 2012
10.34
10.34
10.07
10.12
3,338,918
-0.17(-1.65%)
May 16, 2012
10.37
10.46
10.22
10.29
2,156,522
-0.09(-0.87%)
May 15, 2012
10.18
10.42
10.13
10.38
3,952,605
+0.20(+2.00%)
May 14, 2012
10.21
10.23
10.15
10.17
2,563,296
-0.13(-1.27%)
May 11, 2012
10.21
10.46
10.20
10.31
2,791,050
+0.00(+0.04%)
May 10, 2012
10.10
10.35
10.09
10.30
5,934,365
+0.31(+3.15%)
May 09, 2012
9.930
10.02
9.756
9.986
2,102,004
-0.00(-0.05%)
May 08, 2012
9.754
10.07
9.742
9.991
3,753,623
+0.19(+1.91%)
May 07, 2012
9.916
9.977
9.711
9.803
2,887,414
-0.15(-1.48%)
May 04, 2012
9.989
9.998
9.860
9.950
1,426,253
-0.10(-1.03%)
May 03, 2012
10.13
10.13
9.984
10.05
1,254,013
-0.12(-1.20%)
May 02, 2012
10.14
10.20
10.05
10.18
1,874,038
+0.01(+0.09%)
May 01, 2012
10.18
10.27
10.13
10.17
1,606,296
-0.00(-0.02%)
Apr 30, 2012
10.24
10.24
10.04
10.17
1,794,481
-0.05(-0.49%)
Apr 27, 2012
10.36
10.36
10.15
10.22
2,475,296
-0.09(-0.88%)
Apr 26, 2012
10.18
10.38
10.12
10.31
1,501,688
+0.13(+1.24%)
Apr 25, 2012
10.26
10.36
10.12
10.18
1,391,360
+0.03(+0.27%)
Apr 24, 2012
10.26
10.32
10.08
10.16
2,247,742
-0.07(-0.73%)
Apr 23, 2012
10.20
10.24
10.12
10.23
1,684,167
-0.07(-0.72%)
Apr 20, 2012
10.09
10.33
10.09
10.31
4,369,658
+0.24(+2.33%)
Apr 19, 2012
10.40
10.51
10.00
10.07
8,056,892
+0.28(+2.86%)
Apr 18, 2012
9.530
9.794
9.530
9.790
2,879,987
+0.26(+2.68%)
Apr 17, 2012
9.527
9.579
9.516
9.534
857,747
+0.07(+0.69%)
Apr 16, 2012
9.419
9.541
9.331
9.469
1,749,858
+0.07(+0.75%)
Apr 13, 2012
9.464
9.469
9.277
9.399
1,997,373
-0.08(-0.83%)
Apr 12, 2012
9.494
9.566
9.453
9.478
1,955,461
+0.03(+0.34%)
Apr 11, 2012
9.419
9.490
9.396
9.446
2,828,844
+0.15(+1.61%)
Apr 10, 2012
9.514
9.516
9.209
9.297
4,864,919
-0.26(-2.77%)
Apr 09, 2012
9.552
9.602
9.471
9.561
1,991,937
-0.14(-1.42%)
Apr 05, 2012
9.781
9.781
9.577
9.699
1,716,553
+0.09(+0.99%)
Apr 04, 2012
9.638
9.745
9.563
9.604
3,382,922
-0.13(-1.35%)
Apr 03, 2012
9.860
9.882
9.683
9.735
2,783,827
-0.09(-0.94%)
Apr 02, 2012
9.706
9.871
9.683
9.828
3,009,740
+0.11(+1.14%)
Mar 30, 2012
9.842
9.904
9.711
9.717
1,547,037
-0.06(-0.62%)
Mar 29, 2012
9.894
9.894
9.731
9.778
1,610,732
-0.13(-1.30%)
Mar 28, 2012
10.11
10.12
9.806
9.907
1,699,157
-0.18(-1.81%)
Mar 27, 2012
10.11
10.16
10.04
10.09
1,313,462
-0.04(-0.38%)
Mar 26, 2012
10.00
10.16
9.989
10.13
1,076,549
+0.17(+1.73%)
Mar 23, 2012
10.06
10.10
9.862
9.957
1,604,828
-0.14(-1.41%)
Mar 22, 2012
10.04
10.16
9.998
10.10
1,098,009
-0.02(-0.24%)
Mar 21, 2012
10.00
10.15
9.968
10.12
2,016,405
+0.16(+1.66%)
Mar 20, 2012
10.01
10.01
9.894
9.959
2,273,904
+0.01(+0.09%)
Mar 19, 2012
9.826
10.05
9.769
9.950
1,830,856
+0.12(+1.27%)
Mar 16, 2012
9.826
9.864
9.758
9.826
1,368,321
-0.00(-0.02%)
Mar 15, 2012
9.824
9.876
9.763
9.828
1,306,589
+0.02(+0.23%)
Mar 14, 2012
9.817
9.858
9.745
9.806
871,990
-0.04(-0.37%)
Mar 13, 2012
9.772
9.844
9.742
9.842
1,622,294
+0.15(+1.56%)
Mar 12, 2012
9.821
9.864
9.662
9.690
945,088
-0.15(-1.49%)
Mar 09, 2012
9.824
9.894
9.794
9.837
1,420,955
+0.03(+0.32%)
Mar 08, 2012
9.733
9.824
9.663
9.806
1,030,359
+0.14(+1.43%)
Mar 07, 2012
9.405
9.693
9.356
9.668
1,459,722
+0.27(+2.91%)
Mar 06, 2012
9.573
9.602
9.347
9.394
1,401,418
-0.24(-2.51%)
Mar 05, 2012
9.627
9.654
9.573
9.636
1,254,407
+0.00(+0.02%)
Mar 02, 2012
9.679
9.776
9.611
9.634
2,264,744
-0.07(-0.68%)
Mar 01, 2012
9.627
9.817
9.552
9.699
2,590,644
+0.08(+0.82%)
Feb 29, 2012
9.625
9.733
9.566
9.620
2,884,220
+0.02(+0.16%)
Feb 28, 2012
9.399
9.729
9.238
9.604
4,007,596
-0.08(-0.86%)
Feb 27, 2012
9.534
9.722
9.518
9.688
1,822,598
+0.06(+0.59%)
Feb 24, 2012
9.548
9.654
9.534
9.631
1,388,941
+0.09(+0.95%)
Feb 23, 2012
9.301
9.584
9.204
9.541
2,785,915
+0.24(+2.53%)
Feb 22, 2012
9.437
9.494
9.283
9.306
1,695,570
-0.10(-1.06%)
Feb 21, 2012
9.532
9.573
9.371
9.405
844,390
-0.08(-0.88%)
Feb 17, 2012
9.446
9.494
9.381
9.489
1,685,760
+0.10(+1.06%)
Feb 16, 2012
9.455
9.486
9.331
9.390
1,471,545
-0.07(-0.76%)
Feb 15, 2012
9.457
9.631
9.421
9.462
1,859,495
+0.03(+0.36%)
Feb 14, 2012
9.410
9.457
9.333
9.428
1,684,618
-0.01(-0.12%)
Feb 13, 2012
9.437
9.460
9.335
9.439
1,612,050
+0.06(+0.68%)
Feb 10, 2012
9.326
9.426
9.238
9.376
1,267,008
-0.05(-0.55%)
Feb 09, 2012
9.403
9.466
9.385
9.428
1,825,478
-0.02(-0.19%)
Feb 08, 2012
9.442
9.514
9.405
9.446
1,705,898
+0.01(+0.12%)
Feb 07, 2012
9.405
9.499
9.307
9.435
2,280,728
-0.02(-0.19%)
Feb 06, 2012
9.252
9.464
9.160
9.453
2,155,796
+0.13(+1.43%)
Feb 03, 2012
9.249
9.408
9.082
9.319
2,966,997
+0.24(+2.68%)
Feb 02, 2012
9.107
9.297
8.743
9.076
7,472,348
-0.30(-3.17%)
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
.