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
MBIA Inc
(NY:
MBI
)
5.650
-0.050 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2009
0.8545
0.8736
0.7665
0.7761
43,525,512
-0.07(-8.76%)
Oct 29, 2009
0.8239
0.8659
0.7933
0.8506
38,278,636
+0.08(+10.70%)
Oct 28, 2009
0.8258
0.8315
0.7646
0.7684
40,943,988
-0.07(-8.22%)
Oct 27, 2009
0.8793
0.8927
0.8353
0.8373
24,438,846
-0.04(-4.37%)
Oct 26, 2009
0.9481
0.9749
0.8736
0.8755
29,257,982
-0.07(-7.47%)
Oct 23, 2009
0.9711
0.9730
0.9462
0.9462
22,977,002
-0.05(-4.81%)
Oct 22, 2009
0.9825
1.004
0.9730
0.9940
19,970,578
+0.01(+0.97%)
Oct 21, 2009
1.021
1.032
0.9844
0.9844
21,202,906
-0.02(-2.09%)
Oct 20, 2009
1.013
1.021
1.002
1.005
22,647,000
-0.04(-4.01%)
Oct 19, 2009
1.065
1.090
1.040
1.048
24,784,844
-0.01(-0.73%)
Oct 16, 2009
1.074
1.091
1.051
1.055
34,448,920
-0.07(-6.44%)
Oct 15, 2009
1.162
1.168
1.116
1.128
32,722,618
-0.05(-3.91%)
Oct 14, 2009
1.195
1.200
1.160
1.174
26,824,408
+0.00(+0.33%)
Oct 13, 2009
1.179
1.191
1.158
1.170
26,260,944
-0.02(-1.77%)
Oct 12, 2009
1.176
1.200
1.170
1.191
39,772,664
+0.01(+1.14%)
Oct 09, 2009
1.189
1.200
1.160
1.178
30,983,812
-0.02(-1.60%)
Oct 08, 2009
1.202
1.212
1.191
1.197
39,275,992
+0.01(+0.64%)
Oct 07, 2009
1.202
1.214
1.170
1.189
34,365,928
-0.01(-0.48%)
Oct 06, 2009
1.264
1.269
1.170
1.195
69,225,704
-0.03(-2.80%)
Oct 05, 2009
1.334
1.334
1.223
1.229
58,471,492
-0.08(-6.40%)
Oct 02, 2009
1.348
1.501
1.248
1.313
44,881,876
-0.01(-1.01%)
Oct 01, 2009
1.470
13.92
1.315
1.327
54,173,556
-0.16(-10.57%)
Sep 30, 2009
1.504
1.524
1.441
1.483
35,870,644
-0.01(-0.89%)
Sep 29, 2009
1.441
1.566
1.434
1.497
58,682,912
+0.01(+0.90%)
Sep 28, 2009
1.422
1.571
1.415
1.483
46,171,500
+0.07(+5.15%)
Sep 25, 2009
1.415
1.470
1.390
1.411
30,832,986
-0.02(-1.60%)
Sep 24, 2009
1.502
1.546
1.410
1.434
42,898,992
-0.05(-3.23%)
Sep 23, 2009
1.539
1.583
1.478
1.481
82,768,288
-0.09(-5.95%)
Sep 22, 2009
1.319
1.632
1.304
1.575
212,828,176
+0.28(+21.89%)
Sep 21, 2009
1.313
1.332
1.281
1.292
34,826,736
-0.05(-3.43%)
Sep 18, 2009
1.307
1.363
1.269
1.338
47,206,952
+0.06(+4.63%)
Sep 17, 2009
1.321
1.376
1.279
1.279
30,950,216
-0.02(-1.18%)
Sep 16, 2009
1.311
1.374
1.267
1.294
43,130,440
-0.01(-0.59%)
Sep 15, 2009
1.346
1.346
1.281
1.302
35,524,488
-0.02(-1.45%)
Sep 14, 2009
1.206
1.329
1.204
1.321
48,243,056
+0.08(+6.64%)
Sep 11, 2009
1.267
1.281
1.206
1.239
29,658,236
-0.03(-2.26%)
Sep 10, 2009
1.239
1.277
1.189
1.267
28,315,558
+0.02(+2.00%)
Sep 09, 2009
1.212
1.260
1.199
1.242
22,689,656
+0.02(+1.88%)
Sep 08, 2009
1.195
1.229
1.170
1.220
26,776,848
+0.03(+2.24%)
Sep 04, 2009
1.164
1.197
1.132
1.193
24,317,478
+0.04(+3.14%)
Sep 03, 2009
1.166
1.176
1.128
1.156
19,802,656
+0.04(+3.77%)
Sep 02, 2009
1.137
1.170
1.111
1.114
33,926,084
-0.06(-5.06%)
Sep 01, 2009
1.218
1.286
1.158
1.174
63,137,072
-0.11(-8.62%)
Aug 31, 2009
1.176
1.346
1.158
1.285
75,803,736
+0.04(+3.38%)
Aug 28, 2009
1.332
1.338
1.156
1.242
125,108,528
-0.02(-1.22%)
Aug 27, 2009
1.067
1.290
1.015
1.258
131,080,616
+0.19(+17.50%)
Aug 26, 2009
1.084
1.091
1.042
1.070
16,570,896
-0.01(-0.89%)
Aug 25, 2009
1.074
1.103
1.051
1.080
26,279,312
+0.04(+4.24%)
Aug 24, 2009
1.067
1.107
1.025
1.036
26,659,054
-0.01(-0.91%)
Aug 21, 2009
1.023
1.067
1.023
1.046
22,770,488
+0.03(+3.40%)
Aug 20, 2009
0.9959
1.032
0.9864
1.011
24,805,284
+0.03(+3.32%)
Aug 19, 2009
0.9653
1.002
0.9596
0.9787
22,428,568
-0.00(-0.39%)
Aug 18, 2009
0.9691
1.004
0.9577
0.9825
26,004,806
+0.02(+2.38%)
Aug 17, 2009
0.9864
0.9921
0.9519
0.9597
28,030,232
-0.06(-6.34%)
Aug 14, 2009
1.036
1.036
0.9844
1.025
23,373,536
-0.01(-0.92%)
Aug 13, 2009
1.076
1.076
0.9749
1.034
34,489,880
-0.01(-1.28%)
Aug 12, 2009
1.023
1.069
0.9997
1.048
46,025,628
+0.02(+1.67%)
Aug 11, 2009
1.048
1.105
0.9749
1.030
88,957,136
-0.15(-12.64%)
Aug 10, 2009
1.147
1.187
1.111
1.179
45,859,564
+0.05(+4.75%)
Aug 07, 2009
1.176
1.178
1.096
1.126
74,344,352
-0.06(-4.85%)
Aug 06, 2009
1.288
1.329
1.149
1.183
136,780,464
+0.13(+11.93%)
Aug 05, 2009
1.118
1.134
1.015
1.057
71,566,952
-0.01(-1.23%)
Aug 04, 2009
0.8506
1.099
0.8487
1.070
105,159,640
+0.22(+26.06%)
Aug 03, 2009
0.8162
0.8525
0.8124
0.8490
13,458,391
+0.05(+6.00%)
Jul 31, 2009
0.8200
0.8277
0.7971
0.8009
12,622,232
-0.02(-2.10%)
Jul 30, 2009
0.8124
0.8602
0.7990
0.8181
13,347,392
+0.03(+3.63%)
Jul 29, 2009
0.8124
0.8277
0.7856
0.7895
13,598,718
-0.05(-5.71%)
Jul 28, 2009
0.8468
0.8678
0.8086
0.8373
15,026,846
-0.04(-4.78%)
Jul 27, 2009
0.8736
0.8870
0.8564
0.8793
14,578,778
+0.04(+4.78%)
Jul 24, 2009
0.7952
0.8564
0.7876
0.8392
523
+0.03(+4.28%)
Jul 23, 2009
0.7799
0.8067
0.7780
0.8048
10,579,290
+0.02(+2.68%)
Jul 22, 2009
0.7799
0.8009
0.7703
0.7837
10,138,535
-0.00(-0.49%)
Jul 21, 2009
0.8258
0.8392
0.7837
0.7876
8,590,247
-0.03(-3.51%)
Jul 20, 2009
0.7646
0.8220
0.7646
0.8162
14,337,605
+0.06(+7.56%)
Jul 17, 2009
0.7665
0.7780
0.7531
0.7589
7,352,547
-0.02(-2.46%)
Jul 16, 2009
0.8028
0.8105
0.7570
0.7780
15,395,230
-0.03(-4.24%)
Jul 15, 2009
0.7914
0.8143
0.7837
0.8124
14,942,344
+0.05(+5.98%)
Jul 14, 2009
0.7531
0.7876
0.7398
0.7665
15,237,279
+0.02(+2.82%)
Jul 13, 2009
0.7092
0.7474
0.7092
0.7455
13,099,670
+0.05(+6.85%)
Jul 10, 2009
0.7073
0.7130
0.6824
0.6977
7,938,086
-0.02(-2.93%)
Jul 09, 2009
0.7302
0.7379
0.7025
0.7187
11,601,635
+0.00(+0.27%)
Jul 08, 2009
0.7646
0.7703
0.7015
0.7168
17,819,838
-0.04(-5.06%)
Jul 07, 2009
0.7742
0.7837
0.7512
0.7551
15,057,084
-0.02(-2.95%)
Jul 06, 2009
0.7684
0.7837
0.7512
0.7780
17,075,622
+0.02(+2.78%)
Jul 02, 2009
0.7933
0.8028
0.7570
0.7570
12,649,158
-0.05(-5.94%)
Jul 01, 2009
0.8239
0.8334
0.7914
0.8048
12,696,905
-0.02(-2.77%)
Jun 30, 2009
0.8602
0.8621
0.8076
0.8277
15,573,720
-0.03(-3.13%)
Jun 29, 2009
0.8105
0.8583
0.8009
0.8545
15,565,831
+0.05(+5.92%)
Jun 26, 2009
0.7876
0.8162
0.7780
0.8067
20,323,264
-0.01(-0.71%)
Jun 25, 2009
0.8105
0.8296
0.7876
0.8124
17,442,890
-0.00(-0.23%)
Jun 24, 2009
0.8430
0.8831
0.8067
0.8143
18,852,646
-0.01(-0.93%)
Jun 23, 2009
0.8698
0.8831
0.8086
0.8220
32,994,828
-0.02(-2.71%)
Jun 22, 2009
0.9347
0.9386
0.8449
0.8449
25,553,640
-0.10(-10.53%)
Jun 19, 2009
0.9539
0.9644
0.9405
0.9443
18,403,474
+0.01(+0.61%)
Jun 18, 2009
0.9653
0.9806
0.9328
0.9386
16,391,099
-0.01(-1.41%)
Jun 17, 2009
0.9653
0.9940
0.9481
0.9519
20,477,882
-0.01(-1.39%)
Jun 16, 2009
1.021
1.044
0.9634
0.9653
29,729,498
-0.06(-5.43%)
Jun 15, 2009
1.095
1.107
1.021
1.021
23,489,782
-0.10(-8.72%)
Jun 12, 2009
1.091
1.137
1.091
1.118
15,564,649
+0.00(+0.17%)
Jun 11, 2009
1.178
1.191
1.109
1.116
24,607,694
-0.06(-5.04%)
Jun 10, 2009
1.248
1.250
1.166
1.176
17,338,128
-0.05(-3.91%)
Jun 09, 2009
1.176
1.233
1.170
1.223
17,702,964
+0.05(+4.57%)
Jun 08, 2009
1.185
1.193
1.156
1.170
23,348,844
-0.03(-2.55%)
Jun 05, 2009
1.283
1.300
1.176
1.200
27,734,110
-0.07(-5.42%)
Jun 04, 2009
1.273
1.285
1.221
1.269
19,194,110
+0.01(+0.76%)
Jun 03, 2009
1.296
1.340
1.244
1.260
17,568,266
-0.06(-4.35%)
Jun 02, 2009
1.313
1.357
1.296
1.317
18,612,676
-0.01(-0.72%)
Jun 01, 2009
1.250
1.355
1.223
1.327
36,923,748
+0.09(+7.60%)
May 29, 2009
1.239
1.265
1.204
1.233
23,719,624
-0.01(-1.07%)
May 28, 2009
1.262
1.285
1.193
1.246
21,064,536
+0.00(+0.31%)
May 27, 2009
1.285
1.306
1.237
1.242
19,718,034
-0.03(-2.40%)
May 26, 2009
1.155
1.292
1.139
1.273
27,747,914
+0.11(+9.00%)
May 22, 2009
1.170
1.189
1.128
1.168
15,318,821
+0.01(+0.99%)
May 21, 2009
1.147
1.191
1.128
1.156
20,186,060
-0.04(-3.04%)
May 20, 2009
1.241
1.307
1.183
1.193
23,605,156
-0.02(-1.27%)
May 19, 2009
1.204
1.268
1.162
1.208
19,418,018
-0.02(-1.25%)
May 18, 2009
1.111
1.229
1.099
1.223
25,426,396
+0.14(+13.27%)
May 15, 2009
1.149
1.162
1.059
1.080
24,306,638
-0.08(-6.77%)
May 14, 2009
0.9883
1.185
0.9844
1.158
48,488,816
+0.07(+6.50%)
May 13, 2009
1.126
1.155
1.076
1.088
51,548,608
-0.09(-7.33%)
May 12, 2009
1.478
1.510
1.151
1.174
156,624,544
-0.16(-11.78%)
May 11, 2009
1.329
1.478
1.307
1.330
79,156,080
-0.05(-3.47%)
May 08, 2009
1.242
1.378
1.233
1.378
47,096,564
+0.16(+12.83%)
May 07, 2009
1.132
1.283
1.131
1.221
48,458,244
+0.06(+5.10%)
May 06, 2009
1.162
1.181
1.044
1.162
46,157,388
+0.05(+4.65%)
May 05, 2009
0.9443
1.137
0.9175
1.111
68,219,976
+0.14(+13.92%)
May 04, 2009
0.9042
0.9864
0.9022
0.9749
39,511,236
+0.10(+10.87%)
May 01, 2009
0.8965
0.9194
0.8793
0.8793
11,962,899
-0.02(-2.75%)
Apr 30, 2009
0.9405
0.9462
0.8755
0.9042
18,111,112
-0.02(-2.07%)
Apr 29, 2009
0.8698
0.9347
0.8659
0.9233
24,014,654
+0.06(+6.62%)
Apr 28, 2009
0.8602
0.9061
0.8315
0.8659
13,989,357
-0.00(-0.22%)
Apr 27, 2009
0.8755
0.9099
0.8678
0.8678
12,906,971
-0.02(-2.16%)
Apr 24, 2009
0.9003
0.9118
0.8621
0.8870
21,299,100
-0.01(-0.85%)
Apr 23, 2009
0.8927
0.9156
0.8373
0.8946
15,733,110
+0.01(+1.52%)
Apr 22, 2009
0.8774
0.9386
0.8220
0.8812
25,400,056
-0.04(-3.96%)
Apr 21, 2009
0.8353
0.9309
0.8191
0.9175
29,905,456
+0.06(+7.62%)
Apr 20, 2009
1.007
1.007
0.8506
0.8525
23,299,098
-0.17(-16.64%)
Apr 17, 2009
1.019
1.051
0.9730
1.023
22,045,480
+0.00(+0.00%)
Apr 16, 2009
1.048
1.051
0.9844
1.023
20,351,026
-0.01(-0.56%)
Apr 15, 2009
0.9386
1.032
0.9194
1.028
19,504,644
+0.08(+8.03%)
Apr 14, 2009
0.9921
1.044
0.9481
0.9519
23,301,468
-0.08(-8.12%)
Apr 13, 2009
0.9749
1.061
0.9443
1.036
39,574,020
+0.07(+7.75%)
Apr 09, 2009
0.9347
0.9691
0.9175
0.9615
29,317,380
+0.08(+8.87%)
Apr 08, 2009
0.9424
0.9634
0.8678
0.8831
17,799,870
-0.04(-3.95%)
Apr 07, 2009
0.9405
0.9711
0.9080
0.9194
15,409,434
-0.05(-5.13%)
Apr 06, 2009
0.9519
0.9864
0.9290
0.9691
19,833,772
-0.02(-2.12%)
Apr 03, 2009
0.9424
1.023
0.9042
0.9902
19,821,876
+0.05(+5.07%)
Apr 02, 2009
0.9768
0.9902
0.9042
0.9424
24,083,818
+0.01(+0.61%)
Apr 01, 2009
0.8411
0.9367
0.8373
0.9367
18,252,270
+0.06(+6.99%)
Mar 31, 2009
0.8449
0.8889
0.7971
0.8755
35,337,476
+0.07(+8.79%)
Mar 30, 2009
0.9003
0.9080
0.8028
0.8048
28,561,464
-0.14(-14.95%)
Mar 26, 2009
0.9462
0.9653
0.8831
0.9462
27,577,388
+0.01(+1.23%)
Mar 25, 2009
0.9462
0.9825
0.8392
0.9347
29,017,160
-0.00(-0.20%)
Mar 24, 2009
0.9367
0.9806
0.8640
0.9367
26,884,698
-0.03(-2.97%)
Mar 23, 2009
0.8717
0.9653
0.8698
0.9653
31,796,850
+0.17(+21.69%)
Mar 20, 2009
0.8812
0.8984
0.7665
0.7933
36,000,992
-0.14(-14.57%)
Mar 19, 2009
1.004
1.023
0.8449
0.9285
35,865,636
-0.04(-4.38%)
Mar 18, 2009
0.8124
0.9711
0.7876
0.9711
42,142,376
+0.14(+17.05%)
Mar 17, 2009
0.7723
0.8296
0.7398
0.8296
26,669,208
+0.06(+7.43%)
Mar 16, 2009
0.8181
0.8602
0.7646
0.7723
30,302,294
-0.04(-4.94%)
Mar 13, 2009
0.7646
0.8124
0.7340
0.8124
0
+0.06(+7.59%)
Mar 12, 2009
0.6748
0.7551
0.6327
0.7551
35,073,724
+0.04(+5.61%)
Mar 11, 2009
0.7092
0.7570
0.6671
0.7149
42,166,168
+0.02(+3.31%)
Mar 10, 2009
0.6040
0.7034
0.6040
0.6920
54,586,268
+0.10(+17.15%)
Mar 09, 2009
0.5046
0.5983
0.4874
0.5907
47,868,368
+0.11(+22.13%)
Mar 06, 2009
0.4435
0.4913
0.4282
0.4836
0
+0.05(+10.48%)
Mar 05, 2009
0.5352
0.5352
0.4148
0.4377
58,504,324
-0.11(-20.49%)
Mar 04, 2009
0.4874
0.6270
0.4760
0.5505
45,346,336
+0.07(+14.29%)
Mar 02, 2009
0.5008
0.5276
0.4635
0.4817
44,293,404
-0.04(-8.03%)
Feb 27, 2009
0.5563
0.5696
0.4798
0.5238
0
-0.05(-8.67%)
Feb 26, 2009
0.6557
0.6671
0.5658
0.5735
39,786,156
-0.05(-7.41%)
Feb 25, 2009
0.6595
0.6882
0.6174
0.6193
45,082,512
-0.04(-5.81%)
Feb 24, 2009
0.6499
0.6633
0.6289
0.6576
42,822,272
+0.00(+0.29%)
Feb 23, 2009
0.7723
0.7799
0.6537
0.6557
36,873,768
-0.11(-14.25%)
Feb 20, 2009
0.7092
0.7818
0.6805
0.7646
0
+0.03(+4.17%)
Feb 19, 2009
0.8392
0.8621
0.7321
0.7340
42,504,828
-0.13(-14.86%)
Feb 18, 2009
0.9252
0.9424
0.6710
0.8621
150,587,904
+0.20(+29.60%)
Feb 17, 2009
0.6710
0.7321
0.6499
0.6652
33,932,140
-0.09(-12.12%)
Feb 13, 2009
0.7359
0.7971
0.7264
0.7570
0
-0.01(-1.49%)
Feb 12, 2009
0.7665
0.7780
0.7015
0.7684
27,856,556
-0.01(-1.23%)
Feb 11, 2009
0.7799
0.8143
0.7436
0.7780
20,988,884
+0.01(+1.50%)
Feb 10, 2009
0.8793
0.9061
0.7608
0.7665
33,518,672
-0.12(-13.95%)
Feb 09, 2009
0.9042
0.9137
0.8659
0.8908
19,886,736
-0.01(-0.85%)
Feb 06, 2009
0.8334
0.9386
0.7971
0.8984
0
+0.09(+10.59%)
Feb 05, 2009
0.7417
0.8430
0.7187
0.8124
26,521,760
+0.07(+10.10%)
Feb 04, 2009
0.7589
0.7703
0.7168
0.7379
18,453,188
-0.01(-1.53%)
Feb 03, 2009
0.7359
0.7703
0.7130
0.7493
22,601,404
+0.02(+2.89%)
Feb 02, 2009
0.7340
0.7436
0.6920
0.7283
20,274,476
-0.01(-1.30%)
Jan 30, 2009
0.7799
0.7837
0.7283
0.7379
0
-0.02(-2.28%)
Jan 29, 2009
0.7914
0.8277
0.7379
0.7551
29,334,240
-0.10(-12.03%)
Jan 28, 2009
0.7436
0.8602
0.7187
0.8583
44,265,052
+0.19(+27.56%)
Jan 27, 2009
0.6805
0.6843
0.5945
0.6729
32,402,598
-0.01(-1.95%)
Jan 26, 2009
0.6843
0.7379
0.6690
0.6862
30,235,594
+0.01(+0.84%)
Jan 23, 2009
0.5639
0.6843
0.5467
0.6805
0
+0.10(+17.49%)
Jan 22, 2009
0.6404
0.6404
0.5792
0.5792
21,457,758
-0.07(-10.62%)
Jan 21, 2009
0.6652
0.6652
0.5735
0.6480
46,162,788
+0.03(+4.95%)
Jan 20, 2009
0.7761
0.7761
0.6136
0.6174
47,407,336
-0.17(-21.22%)
Jan 16, 2009
0.7876
0.8143
0.7340
0.7837
0
+0.03(+4.33%)
Jan 15, 2009
0.8162
0.8258
0.7283
0.7512
48,172,036
-0.07(-8.39%)
Jan 14, 2009
0.8659
0.9022
0.8105
0.8200
41,788,172
-0.08(-8.92%)
Jan 13, 2009
0.8870
0.9405
0.8621
0.9003
29,060,236
-0.00(-0.21%)
Jan 12, 2009
0.9558
0.9749
0.8870
0.9022
28,779,692
-0.06(-6.53%)
Jan 09, 2009
1.095
1.095
0.9539
0.9653
25,715,922
-0.11(-9.98%)
Jan 08, 2009
0.9653
1.103
0.9386
1.072
56,849,728
+0.11(+11.53%)
Jan 07, 2009
0.9347
1.034
0.9194
0.9615
33,587,868
-0.01(-0.79%)
Jan 06, 2009
0.9691
0.9844
0.9328
0.9691
47,989,808
+0.04(+4.54%)
Jan 05, 2009
0.8449
0.9749
0.8277
0.9271
47,229,928
+0.07(+7.78%)
Jan 02, 2009
0.8105
0.8850
0.7684
0.8602
0
+0.08(+10.57%)
Jan 01, 2009
0.7799
0.7981
0.7665
0.7780
0
+0.00(+0.00%)
Dec 31, 2008
0.7799
0.7981
0.7665
0.7780
23,910,930
-0.01(-1.45%)
Dec 30, 2008
0.7742
0.7952
0.7570
0.7895
22,040,776
+0.02(+2.23%)
Dec 29, 2008
0.8048
0.8124
0.7589
0.7723
14,604,563
-0.03(-3.58%)
Dec 26, 2008
0.8239
0.8506
0.7799
0.8009
0
-0.02(-1.87%)
Dec 24, 2008
0.8564
0.8602
0.7971
0.8162
9,132,356
-0.02(-2.06%)
Dec 23, 2008
0.8927
0.9022
0.8048
0.8334
16,363,189
-0.05(-5.42%)
Dec 22, 2008
0.9672
0.9672
0.8602
0.8812
26,335,622
-0.09(-9.07%)
Dec 19, 2008
1.019
1.021
0.9252
0.9691
27,209,124
-0.02(-1.55%)
Dec 18, 2008
1.113
1.128
0.9653
0.9844
36,456,076
-0.12(-10.59%)
Dec 17, 2008
1.149
1.164
1.093
1.101
25,381,302
-0.08(-6.49%)
Dec 16, 2008
1.166
1.206
1.111
1.178
37,708,132
+0.02(+1.99%)
Dec 15, 2008
1.279
1.279
1.109
1.155
21,339,994
-0.09(-7.50%)
Dec 12, 2008
1.195
1.290
1.176
1.248
0
-0.02(-1.21%)
Dec 11, 2008
1.300
1.367
1.244
1.264
26,580,728
-0.08(-5.84%)
Dec 10, 2008
1.351
1.384
1.304
1.342
26,068,320
+0.01(+1.01%)
Dec 09, 2008
1.357
1.382
1.281
1.329
32,176,308
-0.03(-2.11%)
Dec 08, 2008
1.357
1.376
1.309
1.357
34,347,816
+0.06(+4.87%)
Dec 05, 2008
1.202
1.300
1.187
1.294
0
+0.05(+4.31%)
Dec 04, 2008
1.185
1.296
1.147
1.241
41,848,660
+0.04(+3.67%)
Dec 03, 2008
1.048
1.197
0.9844
1.197
53,143,280
+0.13(+11.99%)
Dec 02, 2008
1.002
1.105
0.9252
1.069
43,268,172
+0.18(+19.96%)
Dec 01, 2008
1.032
1.059
0.8831
0.8908
31,759,298
-0.23(-20.34%)
Nov 28, 2008
1.107
1.120
1.055
1.118
12,045,189
+0.01(+1.04%)
Nov 26, 2008
0.9539
1.145
0.8965
1.107
26,673,848
+0.14(+14.20%)
Nov 25, 2008
0.8373
0.9768
0.7914
0.9691
50,535,376
+0.15(+17.63%)
Nov 24, 2008
0.8793
0.9175
0.7474
0.8239
53,603,828
+0.01(+1.65%)
Nov 21, 2008
0.8487
0.8793
0.7168
0.8105
47,164,444
+0.03(+4.18%)
Nov 20, 2008
0.7780
0.9462
0.6690
0.7780
57,999,340
+0.05(+7.39%)
Nov 19, 2008
0.9137
0.9175
0.7245
0.7245
45,890,660
-0.24(-24.50%)
Nov 18, 2008
1.099
1.109
0.8850
0.9596
40,714,868
-0.13(-12.08%)
Nov 17, 2008
1.118
1.147
1.023
1.091
22,972,922
-0.04(-3.22%)
Nov 14, 2008
1.118
1.179
1.101
1.128
0
-0.03(-2.80%)
Nov 13, 2008
1.235
1.260
0.9558
1.160
71,148,464
-0.05(-4.26%)
Nov 12, 2008
1.242
1.260
1.162
1.212
35,571,036
-0.06(-4.52%)
Nov 11, 2008
1.290
1.348
1.178
1.269
26,190,672
-0.08(-5.68%)
Nov 10, 2008
1.346
1.604
1.319
1.346
38,425,920
-0.18(-11.78%)
Nov 07, 2008
1.481
1.613
1.365
1.525
0
+0.06(+3.91%)
Nov 06, 2008
1.506
1.566
1.434
1.468
42,927,220
-0.09(-5.88%)
Nov 05, 2008
1.623
1.722
1.558
1.560
53,548,948
-0.44(-21.99%)
Nov 04, 2008
1.782
2.038
1.728
1.999
51,493,428
+0.26(+15.07%)
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
.