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
D.R.Horton
(NY:
DHI
)
140.22
-3.48 (-2.42%)
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 (%)
Oct 29, 2010
8.963
9.075
8.953
8.997
3,737,525
+0.03(+0.29%)
Oct 28, 2010
9.178
9.196
8.928
8.971
5,967,718
-0.16(-1.70%)
Oct 27, 2010
9.023
9.135
8.976
9.127
4,325,406
-0.09(-0.94%)
Oct 25, 2010
9.290
9.523
9.204
9.213
5,666,876
+0.06(+0.66%)
Oct 22, 2010
9.187
9.265
9.118
9.152
5,356,175
-0.02(-0.19%)
Oct 21, 2010
8.989
9.334
8.963
9.170
8,094,448
+0.22(+2.51%)
Oct 20, 2010
8.989
9.023
8.669
8.945
9,669,665
-0.01(-0.10%)
Oct 19, 2010
8.945
9.273
8.911
8.954
7,986,984
-0.14(-1.52%)
Oct 18, 2010
9.040
9.131
8.902
9.092
8,500,965
+0.04(+0.48%)
Oct 15, 2010
9.282
9.334
9.006
9.049
8,853,998
-0.16(-1.69%)
Oct 14, 2010
9.334
9.394
9.109
9.204
6,792,310
-0.09(-1.02%)
Oct 13, 2010
9.299
9.398
9.161
9.299
7,692,627
+0.05(+0.56%)
Oct 12, 2010
9.058
9.265
8.971
9.247
5,522,025
+0.16(+1.71%)
Oct 11, 2010
9.239
9.282
9.075
9.092
2,884,892
-0.18(-1.95%)
Oct 08, 2010
9.273
9.316
9.066
9.273
5,109,560
+0.09(+1.03%)
Oct 07, 2010
9.316
9.359
9.058
9.178
4,677,868
-0.15(-1.57%)
Oct 06, 2010
9.394
9.454
9.274
9.325
6,568,411
-0.03(-0.28%)
Oct 05, 2010
9.558
9.558
9.342
9.351
9,100,154
-0.12(-1.28%)
Oct 04, 2010
9.515
9.584
9.351
9.472
3,070,443
-0.09(-0.90%)
Oct 01, 2010
9.558
9.782
9.523
9.558
4,270,823
-0.03(-0.33%)
Sep 30, 2010
9.590
9.756
9.478
9.590
3,245
-0.02(-0.21%)
Sep 29, 2010
9.679
9.705
9.515
9.610
579
-0.10(-1.07%)
Sep 28, 2010
9.575
9.722
9.351
9.713
6,038,365
+0.19(+1.99%)
Sep 27, 2010
9.411
9.575
9.265
9.523
4,073,955
+0.10(+1.10%)
Sep 24, 2010
9.325
9.498
9.221
9.420
8,800,824
+0.26(+2.82%)
Sep 23, 2010
9.161
9.403
9.135
9.161
265
-0.23(-2.48%)
Sep 22, 2010
9.454
9.627
9.290
9.394
4,993,651
-0.08(-0.82%)
Sep 21, 2010
9.722
9.782
9.446
9.472
6,488,081
-0.06(-0.63%)
Sep 20, 2010
9.265
9.610
9.204
9.532
5,407,763
+0.38(+4.15%)
Sep 17, 2010
9.152
9.239
9.066
9.152
6,274,482
-0.32(-3.37%)
Sep 15, 2010
9.480
9.584
9.411
9.472
6,893,410
-0.15(-1.52%)
Sep 14, 2010
9.567
9.705
9.463
9.618
3,367,525
-0.06(-0.62%)
Sep 13, 2010
9.661
9.687
9.428
9.679
3,891,576
+0.14(+1.45%)
Sep 10, 2010
9.472
9.661
9.385
9.541
4,116,338
+0.07(+0.73%)
Sep 09, 2010
9.549
9.687
9.359
9.472
3,207,363
+0.05(+0.55%)
Sep 08, 2010
9.454
9.592
9.351
9.420
5,579,116
-0.03(-0.27%)
Sep 07, 2010
9.696
9.696
9.429
9.446
344
-0.22(-2.32%)
Sep 03, 2010
9.523
9.730
9.498
9.670
4,927,735
+0.20(+2.09%)
Sep 02, 2010
9.239
9.558
9.144
9.472
7,447,328
+0.23(+2.52%)
Sep 01, 2010
9.023
9.282
8.997
9.239
6,293,687
+0.38(+4.28%)
Aug 31, 2010
8.868
9.144
8.764
8.859
25,549
+0.01(+0.10%)
Aug 30, 2010
9.040
9.066
8.851
8.851
4,451,315
-0.18(-2.01%)
Aug 27, 2010
9.032
9.040
8.669
9.032
5,786,736
+0.20(+2.25%)
Aug 26, 2010
8.816
9.040
8.730
8.833
579
-0.16(-1.82%)
Aug 25, 2010
8.738
9.066
8.609
8.997
579
+0.40(+4.61%)
Aug 24, 2010
8.488
8.920
8.393
8.600
2,748
-0.01(-0.10%)
Aug 23, 2010
8.894
8.945
8.609
8.609
6,767,234
-0.25(-2.82%)
Aug 20, 2010
8.902
8.963
8.790
8.859
5,317,086
-0.14(-1.53%)
Aug 19, 2010
9.109
9.127
8.920
8.997
430
-0.16(-1.79%)
Aug 18, 2010
8.980
9.299
8.911
9.161
5,397,831
+0.33(+3.71%)
Aug 17, 2010
8.833
9.127
8.790
8.833
115
+0.05(+0.59%)
Aug 16, 2010
8.756
8.920
8.700
8.782
3,666,027
-0.05(-0.59%)
Aug 13, 2010
8.833
8.954
8.738
8.833
5,234,882
+0.03(+0.29%)
Aug 12, 2010
8.859
9.032
8.786
8.807
5,213,081
-0.25(-2.78%)
Aug 11, 2010
9.094
9.171
8.991
9.060
345
-0.28(-2.95%)
Aug 10, 2010
9.335
9.438
9.214
9.335
1,745
-0.17(-1.81%)
Aug 09, 2010
9.369
9.575
9.249
9.507
7,155,446
+0.40(+4.34%)
Aug 06, 2010
9.111
9.163
8.802
9.111
6,452,699
+0.15(+1.73%)
Aug 05, 2010
8.862
9.051
8.836
8.957
5,333,971
-0.05(-0.57%)
Aug 04, 2010
9.154
9.300
8.991
9.008
5,401,388
-0.10(-1.13%)
Aug 03, 2010
9.532
9.713
9.008
9.111
116
-0.56(-5.78%)
Aug 02, 2010
9.644
9.782
9.404
9.670
8,195,794
+0.20(+2.09%)
Jul 30, 2010
9.472
9.532
9.120
9.472
8,528,251
+0.12(+1.29%)
Jul 29, 2010
9.249
9.464
9.092
9.352
9,715,844
+0.21(+2.26%)
Jul 28, 2010
9.146
9.575
9.068
9.146
258
-0.38(-3.97%)
Jul 27, 2010
9.524
9.782
9.464
9.524
345
-0.08(-0.81%)
Jul 26, 2010
9.300
9.687
9.249
9.601
9,196,091
+0.28(+2.95%)
Jul 23, 2010
9.025
9.369
8.948
9.326
6,397,238
+0.26(+2.84%)
Jul 22, 2010
8.879
9.232
8.862
9.068
6,187,192
+0.30(+3.43%)
Jul 21, 2010
9.000
9.060
8.725
8.767
7,092,745
-0.16(-1.83%)
Jul 20, 2010
8.931
9.008
8.355
8.931
7,210,863
+0.36(+4.21%)
Jul 19, 2010
8.742
8.776
8.467
8.570
7,583,305
-0.11(-1.29%)
Jul 16, 2010
8.682
9.086
8.621
8.682
8,668,251
-0.28(-3.07%)
Jul 15, 2010
8.896
9.189
8.767
8.957
12,027,229
+0.07(+0.77%)
Jul 14, 2010
8.879
8.905
8.647
8.888
7,706,224
-0.08(-0.86%)
Jul 13, 2010
8.742
9.025
8.688
8.965
7,625,076
+0.33(+3.78%)
Jul 12, 2010
8.793
8.828
8.578
8.639
4,443,493
-0.17(-1.95%)
Jul 09, 2010
8.810
8.896
8.406
8.810
7,136,638
+0.39(+4.59%)
Jul 08, 2010
8.845
8.957
8.372
8.424
930
-0.34(-3.92%)
Jul 07, 2010
8.424
8.793
8.402
8.767
9,736,198
+0.35(+4.19%)
Jul 06, 2010
8.467
8.639
8.338
8.415
409
+0.07(+0.82%)
Jul 02, 2010
8.346
8.501
8.088
8.346
11,071,634
-0.12(-1.42%)
Jul 01, 2010
8.406
8.596
8.235
8.467
13,758,720
+0.02(+0.20%)
Jun 30, 2010
8.561
8.725
8.441
8.449
2,924
-0.05(-0.61%)
Jun 29, 2010
8.750
8.931
8.467
8.501
11,158,079
-0.50(-5.54%)
Jun 25, 2010
9.000
9.086
8.819
9.000
8,368,486
-0.09(-1.04%)
Jun 24, 2010
9.008
9.249
8.845
9.094
11,753,377
+0.09(+1.05%)
Jun 23, 2010
8.785
9.111
8.621
9.000
9,990,419
+0.21(+2.45%)
Jun 22, 2010
9.043
9.171
8.733
8.785
9,499,333
-0.28(-3.04%)
Jun 21, 2010
9.369
9.447
9.008
9.060
8,823,549
-0.18(-1.95%)
Jun 18, 2010
9.240
9.421
9.163
9.240
6,910,506
-0.16(-1.74%)
Jun 17, 2010
9.618
9.644
9.137
9.404
9,617,728
-0.26(-2.67%)
Jun 16, 2010
9.575
9.876
9.515
9.661
9,033,101
-0.13(-1.32%)
Jun 15, 2010
9.593
9.790
9.515
9.790
8,410,189
+0.28(+2.89%)
Jun 14, 2010
9.756
9.808
9.447
9.515
7,825,065
-0.16(-1.69%)
Jun 11, 2010
9.584
9.696
9.429
9.679
7,331,059
-0.03(-0.35%)
Jun 10, 2010
9.275
9.808
9.145
9.713
16,115,334
+0.65(+7.21%)
Jun 09, 2010
9.524
9.541
8.991
9.060
12,813,040
-0.26(-2.77%)
Jun 08, 2010
9.386
9.498
8.974
9.318
15,343,459
-0.04(-0.46%)
Jun 07, 2010
9.790
9.851
9.300
9.361
7,473,175
-0.39(-3.97%)
Jun 04, 2010
9.747
10.04
9.670
9.747
8,455,746
-0.38(-3.74%)
Jun 03, 2010
10.43
10.50
10.05
10.13
9,098,965
-0.30(-2.88%)
Jun 02, 2010
10.13
10.45
10.10
10.43
7,508,025
+0.31(+3.06%)
Jun 01, 2010
10.40
10.56
10.11
10.12
8,841,226
-0.36(-3.45%)
May 28, 2010
10.48
10.73
10.42
10.48
5,696,755
-0.13(-1.22%)
May 27, 2010
10.53
10.62
10.25
10.61
6,854,997
+0.28(+2.75%)
May 26, 2010
10.68
10.89
10.29
10.32
116
-0.08(-0.74%)
May 25, 2010
10.03
10.44
9.945
10.40
12,192,013
+0.03(+0.33%)
May 24, 2010
10.48
10.80
10.36
10.37
7,464,311
-0.17(-1.63%)
May 21, 2010
10.33
10.72
10.19
10.54
12,796,570
+0.10(+0.99%)
May 20, 2010
10.54
10.80
10.43
10.44
12,866,294
-0.46(-4.18%)
May 19, 2010
11.01
11.43
10.64
10.89
16,429,282
-0.30(-2.69%)
May 18, 2010
11.54
11.82
11.14
11.19
349
-0.24(-2.11%)
May 17, 2010
11.24
11.45
10.85
11.43
8,792,957
+0.16(+1.45%)
May 14, 2010
11.27
11.47
11.01
11.27
8,057,679
-0.30(-2.60%)
May 13, 2010
12.05
12.05
11.46
11.57
8,459,012
-0.50(-4.13%)
May 12, 2010
11.97
12.19
11.88
12.07
5,878,909
+0.20(+1.72%)
May 11, 2010
12.19
12.33
11.83
11.86
10,434,557
-0.09(-0.72%)
May 10, 2010
11.88
11.99
11.80
11.95
9,468,873
+0.75(+6.74%)
May 07, 2010
11.68
11.89
11.08
11.20
11,613,245
-0.48(-4.11%)
May 06, 2010
11.68
12.33
10.84
11.68
2,441
-0.54(-4.46%)
May 05, 2010
12.28
12.53
12.04
12.22
9,041,804
-0.32(-2.56%)
May 04, 2010
12.64
12.70
12.19
12.54
10,139,711
-0.29(-2.27%)
May 03, 2010
12.61
13.03
12.55
12.83
8,222,727
+0.24(+1.91%)
Apr 30, 2010
12.92
13.24
12.54
12.59
17,998,190
+0.39(+3.16%)
Apr 29, 2010
11.79
12.36
11.68
12.21
13,012,956
+0.53(+4.55%)
Apr 28, 2010
11.56
43.55
11.55
11.68
8,680,266
+0.18(+1.57%)
Apr 27, 2010
11.79
12.03
11.46
11.50
10,675,429
-0.40(-3.39%)
Apr 26, 2010
12.20
12.41
11.84
11.90
7,464,879
-0.25(-2.05%)
Apr 23, 2010
11.82
12.46
11.76
12.15
14,365,898
+0.41(+3.51%)
Apr 22, 2010
11.08
11.88
10.95
11.74
13,096,730
+0.61(+5.47%)
Apr 21, 2010
11.13
11.23
10.84
11.13
13,998
+0.19(+1.72%)
Apr 20, 2010
10.64
10.96
10.51
10.94
6,908,574
+0.36(+3.40%)
Apr 19, 2010
10.56
10.63
10.32
10.58
5,633,168
-0.03(-0.24%)
Apr 16, 2010
10.72
10.78
10.31
10.60
10,905,113
-0.20(-1.83%)
Apr 15, 2010
10.83
10.92
10.72
10.80
6,545,076
-0.04(-0.39%)
Apr 14, 2010
10.50
10.98
10.49
10.84
11,879,622
+0.40(+3.86%)
Apr 13, 2010
10.32
10.52
10.30
10.44
8,095,854
+0.13(+1.25%)
Apr 12, 2010
10.45
10.49
10.19
10.31
7,870,698
-0.09(-0.91%)
Apr 09, 2010
10.32
10.45
10.27
10.41
4,514,707
+0.11(+1.08%)
Apr 08, 2010
10.20
10.31
10.07
10.30
9,233,130
+0.07(+0.67%)
Apr 07, 2010
10.75
10.76
10.17
10.23
13,432,214
-0.51(-4.71%)
Apr 06, 2010
10.73
10.79
10.56
10.73
6,520,961
-0.03(-0.24%)
Apr 05, 2010
10.82
10.96
10.68
10.76
5,091,318
+0.03(+0.32%)
Apr 01, 2010
10.90
10.72
10.72
10.72
4,710,418
-0.08(-0.71%)
Mar 31, 2010
10.91
11.03
10.74
10.80
6,308,520
-0.17(-1.56%)
Mar 30, 2010
11.14
11.24
10.90
10.97
4,754,635
-0.20(-1.77%)
Mar 29, 2010
11.32
11.34
10.92
11.17
5,919,305
-0.09(-0.76%)
Mar 26, 2010
11.17
11.47
11.12
11.26
5,133,726
+0.14(+1.23%)
Mar 25, 2010
11.07
11.49
11.07
11.12
7,197,670
+0.10(+0.93%)
Mar 24, 2010
11.10
11.20
10.94
11.02
6,150,141
+0.08(+0.71%)
Mar 23, 2010
11.00
11.04
10.84
10.94
5,992,982
+0.01(+0.08%)
Mar 22, 2010
10.63
10.96
10.60
10.93
3,933,921
+0.21(+1.92%)
Mar 19, 2010
10.98
11.08
10.72
10.72
6,524,741
-0.21(-1.96%)
Mar 18, 2010
11.08
11.14
10.85
10.94
3,426,855
-0.11(-1.01%)
Mar 17, 2010
11.19
11.29
10.96
11.05
5,687,223
-0.12(-1.07%)
Mar 16, 2010
10.97
11.27
10.80
11.17
5,882,542
+0.16(+1.48%)
Mar 15, 2010
10.86
11.01
10.84
11.01
4,118,339
-0.14(-1.23%)
Mar 12, 2010
11.14
11.15
10.96
11.14
5,333,587
+0.03(+0.31%)
Mar 11, 2010
11.10
11.13
10.91
11.11
5,069,016
-0.04(-0.38%)
Mar 10, 2010
11.23
11.34
11.06
11.15
5,848,069
-0.07(-0.61%)
Mar 09, 2010
11.07
11.29
11.00
11.22
5,857,684
+0.11(+1.00%)
Mar 08, 2010
11.03
11.14
10.96
11.11
3,348,751
+0.08(+0.70%)
Mar 05, 2010
10.78
11.10
10.76
11.03
7,579,025
+0.33(+3.04%)
Mar 04, 2010
10.78
10.90
10.55
10.71
5,138,618
-0.07(-0.64%)
Mar 03, 2010
10.79
10.97
10.69
10.78
6,382,990
+0.14(+1.29%)
Mar 02, 2010
10.85
10.90
10.63
10.64
4,439,595
-0.13(-1.19%)
Mar 01, 2010
10.60
10.79
10.60
10.77
4,518,980
+0.17(+1.62%)
Feb 26, 2010
10.60
10.67
10.30
10.60
6,124,841
+0.01(+0.08%)
Feb 25, 2010
10.36
10.59
10.25
10.59
7,001,359
+0.01(+0.08%)
Feb 24, 2010
10.83
10.84
10.32
10.58
11,009,401
-0.20(-1.83%)
Feb 23, 2010
11.04
11.12
10.66
10.78
11,148,063
-0.30(-2.71%)
Feb 22, 2010
11.14
11.22
10.95
11.08
7,235,884
-0.03(-0.23%)
Feb 19, 2010
10.92
11.14
10.92
11.10
9,011,764
+0.15(+1.33%)
Feb 18, 2010
11.13
11.17
10.88
10.96
8,409,197
-0.29(-2.59%)
Feb 17, 2010
11.51
11.60
11.10
11.25
8,078,099
-0.09(-0.76%)
Feb 16, 2010
11.40
11.43
11.19
11.33
5,345,611
+0.13(+1.15%)
Feb 12, 2010
11.36
11.20
11.20
11.20
9,712,241
-0.04(-0.38%)
Feb 11, 2010
11.02
11.33
10.88
11.25
7,612,737
+0.26(+2.40%)
Feb 10, 2010
11.09
11.17
10.76
10.98
8,555,972
-0.11(-1.00%)
Feb 09, 2010
11.18
11.25
10.77
11.09
9,936,756
+0.05(+0.46%)
Feb 08, 2010
10.87
11.33
10.66
11.04
10,168,771
+0.21(+1.97%)
Feb 05, 2010
11.18
11.23
10.39
10.83
16,816,408
-0.46(-4.09%)
Feb 04, 2010
11.14
11.40
11.06
11.29
16,023,522
-0.03(-0.30%)
Feb 03, 2010
11.34
11.37
10.95
11.33
13,702,345
+0.03(+0.30%)
Feb 02, 2010
10.93
11.41
10.45
11.29
33,711,576
+1.18(+11.71%)
Feb 01, 2010
10.11
10.29
9.940
10.11
7,964,072
+0.03(+0.30%)
Jan 29, 2010
10.22
10.36
10.06
10.08
7,942,219
+0.00(+0.00%)
Jan 28, 2010
10.07
10.29
9.855
10.08
11,032,507
+0.10(+1.03%)
Jan 27, 2010
9.581
10.02
9.547
9.975
10,645,929
+0.32(+3.37%)
Jan 26, 2010
9.650
9.906
9.573
9.650
8,501,052
-0.07(-0.70%)
Jan 25, 2010
9.658
9.898
9.547
9.718
7,056,069
+0.15(+1.52%)
Jan 22, 2010
9.846
10.14
9.496
9.573
13,744,253
-0.30(-3.03%)
Jan 21, 2010
10.35
10.40
9.846
9.872
8,512,224
-0.50(-4.78%)
Jan 20, 2010
10.39
10.53
10.33
10.37
6,077,456
-0.17(-1.62%)
Jan 19, 2010
10.34
10.68
10.33
10.54
5,213,558
+0.16(+1.57%)
Jan 15, 2010
10.42
10.38
10.38
10.38
5,482,576
-0.09(-0.90%)
Jan 14, 2010
10.54
10.74
10.45
10.47
5,083,181
-0.15(-1.37%)
Jan 13, 2010
10.46
10.74
10.29
10.62
7,345,435
+0.18(+1.72%)
Jan 12, 2010
10.33
10.45
10.13
10.44
6,998,736
-0.03(-0.24%)
Jan 11, 2010
10.50
10.53
10.27
10.46
4,382,740
+0.06(+0.57%)
Jan 08, 2010
10.36
10.52
10.29
10.40
6,692,960
-0.09(-0.82%)
Jan 07, 2010
10.21
10.80
10.19
10.49
16,155,601
+0.52(+5.23%)
Jan 06, 2010
9.787
10.05
9.735
9.966
9,839,662
+0.09(+0.87%)
Jan 05, 2010
9.513
9.906
9.355
9.881
11,997,373
+0.34(+3.58%)
Jan 04, 2010
9.368
9.556
9.291
9.539
6,784,744
+0.25(+2.67%)
Dec 31, 2009
9.351
9.291
9.291
9.291
3,494,102
-0.10(-1.09%)
Dec 30, 2009
9.222
9.487
9.197
9.393
4,696,169
+0.05(+0.55%)
Dec 29, 2009
9.376
9.505
9.188
9.342
5,740,084
-0.03(-0.27%)
Dec 28, 2009
9.522
9.616
9.265
9.368
6,301,294
-0.14(-1.44%)
Dec 24, 2009
9.479
9.522
9.445
9.505
1,859,106
+0.00(+0.00%)
Dec 23, 2009
9.641
9.684
9.393
9.505
9,334,000
-0.03(-0.27%)
Dec 22, 2009
9.197
9.547
9.154
9.530
10,950,833
+0.45(+4.99%)
Dec 21, 2009
9.222
9.231
8.975
9.077
7,373,535
+0.08(+0.85%)
Dec 18, 2009
8.812
9.000
8.727
9.000
13,399,166
+0.24(+2.73%)
Dec 17, 2009
8.693
8.838
8.616
8.761
7,026,798
-0.06(-0.73%)
Dec 16, 2009
8.496
8.864
8.436
8.825
8,725,439
+0.44(+5.25%)
Dec 15, 2009
8.607
8.693
8.359
8.385
5,912,092
-0.22(-2.58%)
Dec 14, 2009
8.436
8.624
8.411
8.607
4,482,451
+0.18(+2.13%)
Dec 11, 2009
8.479
8.529
8.299
8.428
4,892,285
-0.03(-0.30%)
Dec 10, 2009
8.487
8.607
8.411
8.453
7,096,616
+0.04(+0.51%)
Dec 09, 2009
8.522
8.522
8.282
8.411
5,703,195
-0.01(-0.10%)
Dec 08, 2009
8.385
8.599
8.299
8.419
7,308,224
-0.04(-0.51%)
Dec 07, 2009
8.539
8.718
8.432
8.462
10,541,467
-0.17(-1.98%)
Dec 04, 2009
8.684
8.855
8.453
8.633
10,232,500
+0.09(+1.00%)
Dec 03, 2009
8.667
8.684
8.487
8.547
10,402,892
-0.03(-0.40%)
Dec 02, 2009
8.829
8.983
8.359
8.581
18,204,120
-0.32(-3.65%)
Dec 01, 2009
8.889
9.000
8.735
8.906
7,196,237
+0.12(+1.36%)
Nov 30, 2009
8.932
9.069
8.693
8.787
8,893,640
-0.22(-2.47%)
Nov 27, 2009
8.769
9.077
8.590
9.009
3,836,757
-0.10(-1.13%)
Nov 25, 2009
9.146
9.317
9.060
9.111
7,070,514
+0.07(+0.76%)
Nov 24, 2009
9.222
9.274
8.876
9.043
10,294,891
-0.07(-0.75%)
Nov 23, 2009
9.086
9.324
8.940
9.111
20,027,274
+0.25(+2.80%)
Nov 20, 2009
9.804
9.940
8.752
8.864
41,988,224
-1.61(-15.35%)
Nov 19, 2009
10.47
10.52
10.19
10.47
12,017,705
-0.10(-0.97%)
Nov 18, 2009
10.21
10.68
10.21
10.57
7,488,455
+0.20(+1.89%)
Nov 17, 2009
10.40
10.57
10.18
10.38
8,606,211
-0.15(-1.38%)
Nov 16, 2009
10.24
10.72
10.24
10.52
9,234,115
+0.32(+3.10%)
Nov 13, 2009
10.24
10.50
10.13
10.21
9,132,862
+0.07(+0.67%)
Nov 12, 2009
10.54
10.54
10.09
10.14
8,532,177
-0.43(-4.05%)
Nov 11, 2009
10.31
10.64
10.22
10.56
9,588,161
+0.57(+5.73%)
Nov 10, 2009
10.33
10.47
9.855
9.992
8,858,428
-0.38(-3.63%)
Nov 09, 2009
10.40
10.46
10.11
10.37
9,823,529
+0.09(+0.83%)
Nov 06, 2009
10.08
10.36
9.940
10.28
7,848,859
+0.33(+3.35%)
Nov 05, 2009
9.983
10.46
9.846
9.949
10,278,019
+0.06(+0.61%)
Nov 04, 2009
9.658
10.16
9.616
9.889
12,003,916
+0.31(+3.21%)
Nov 03, 2009
9.257
9.675
9.188
9.581
9,589,973
+0.25(+2.66%)
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
.