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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2008
11.29
11.91
10.93
11.33
368,670
+0.08(+0.70%)
Oct 30, 2008
11.54
11.54
11.12
11.25
92,202
+0.25(+2.27%)
Oct 29, 2008
10.46
11.28
10.40
11.00
177,892
+0.39(+3.68%)
Oct 28, 2008
10.60
10.61
9.640
10.61
132,911
+0.81(+8.27%)
Oct 27, 2008
9.800
10.17
9.510
9.800
227,003
-0.53(-5.13%)
Oct 24, 2008
10.49
10.49
9.800
10.33
154,479
-0.07(-0.67%)
Oct 23, 2008
11.22
11.22
10.40
10.40
177,380
-0.40(-3.70%)
Oct 22, 2008
11.26
11.42
10.67
10.80
247,134
-0.80(-6.90%)
Oct 21, 2008
12.00
12.06
11.60
11.60
302,608
-0.51(-4.21%)
Oct 20, 2008
11.53
12.19
11.50
12.11
111,515
+0.45(+3.86%)
Oct 17, 2008
11.05
12.09
11.05
11.66
190,021
+0.00(+0.00%)
Oct 16, 2008
11.88
11.88
10.82
11.66
146,392
+0.26(+2.28%)
Oct 15, 2008
12.99
12.99
11.40
11.40
124,726
-1.15(-9.16%)
Oct 14, 2008
13.35
13.74
12.25
12.55
319,697
-0.01(-0.08%)
Oct 13, 2008
11.37
12.59
11.37
12.56
210,217
+1.36(+12.15%)
Oct 10, 2008
11.07
12.10
10.66
11.20
470,019
-0.50(-4.28%)
Oct 09, 2008
12.07
12.93
11.46
11.70
407,653
-0.65(-5.26%)
Oct 08, 2008
12.23
13.03
12.01
12.35
449,910
-0.38(-2.99%)
Oct 07, 2008
12.64
13.79
11.95
12.73
323,706
-0.80(-5.91%)
Oct 06, 2008
13.60
14.00
12.91
13.53
495,701
-0.89(-6.17%)
Oct 03, 2008
14.14
15.10
14.14
14.42
151,838
-0.10(-0.69%)
Oct 02, 2008
14.92
14.95
14.51
14.52
149,091
-0.43(-2.88%)
Oct 01, 2008
15.91
15.91
14.71
14.95
111,385
-0.05(-0.34%)
Sep 30, 2008
15.10
15.24
14.01
15.00
285,824
+1.02(+7.31%)
Sep 29, 2008
17.51
17.51
13.82
13.98
353,683
-2.43(-14.81%)
Sep 26, 2008
15.68
16.41
15.68
16.41
0
+0.64(+4.06%)
Sep 25, 2008
15.81
16.32
15.75
15.77
117,481
-0.10(-0.63%)
Sep 24, 2008
15.81
16.02
15.81
15.87
148,329
+0.01(+0.06%)
Sep 23, 2008
16.09
16.22
15.81
15.86
104,747
-0.25(-1.55%)
Sep 22, 2008
16.16
16.64
16.11
16.11
159,501
-0.63(-3.76%)
Sep 19, 2008
17.27
18.00
16.00
16.74
0
+0.90(+5.66%)
Sep 18, 2008
15.02
15.84
14.87
15.84
364,990
+0.71(+4.71%)
Sep 17, 2008
15.39
15.60
15.01
15.13
301,872
-0.74(-4.66%)
Sep 16, 2008
14.92
15.91
14.87
15.87
403,104
+0.25(+1.60%)
Sep 15, 2008
15.61
16.15
15.61
15.62
173,476
-0.92(-5.56%)
Sep 12, 2008
16.27
16.58
16.03
16.54
254,779
+0.24(+1.47%)
Sep 11, 2008
15.61
16.30
15.56
16.30
270,032
+0.04(+0.25%)
Sep 10, 2008
16.15
16.51
16.15
16.26
72,936
+0.13(+0.81%)
Sep 09, 2008
16.52
16.83
16.10
16.13
87,782
-0.52(-3.12%)
Sep 08, 2008
16.41
16.79
16.41
16.65
312,669
+0.39(+2.40%)
Sep 05, 2008
16.08
16.36
16.00
16.26
0
-0.10(-0.61%)
Sep 04, 2008
16.81
16.81
16.33
16.36
76,911
-0.56(-3.31%)
Sep 03, 2008
16.72
16.98
16.58
16.92
113,677
-0.03(-0.18%)
Sep 02, 2008
17.25
17.27
16.93
16.95
133,932
-0.12(-0.70%)
Aug 29, 2008
16.97
17.18
16.91
17.07
79,006
-0.08(-0.47%)
Aug 28, 2008
16.78
17.18
16.78
17.15
100,940
+0.38(+2.27%)
Aug 27, 2008
16.45
16.98
16.00
16.77
137,509
+0.24(+1.45%)
Aug 26, 2008
16.40
16.68
16.40
16.53
115,264
+0.01(+0.06%)
Aug 25, 2008
16.98
16.98
16.52
16.52
62,984
-0.27(-1.61%)
Aug 22, 2008
16.66
16.87
15.85
16.79
58,074
+0.15(+0.90%)
Aug 21, 2008
16.31
16.71
16.30
16.64
107,811
+0.10(+0.60%)
Aug 20, 2008
16.56
16.63
16.34
16.54
288,529
-0.02(-0.12%)
Aug 19, 2008
16.85
16.87
16.50
16.56
123,567
-0.32(-1.90%)
Aug 18, 2008
17.07
17.11
16.85
16.88
112,372
-0.21(-1.23%)
Aug 15, 2008
17.24
17.27
17.01
17.09
0
-0.10(-0.56%)
Aug 14, 2008
17.17
17.27
17.00
17.19
108,774
+0.04(+0.21%)
Aug 13, 2008
17.39
17.39
16.95
17.15
57,653
-0.21(-1.21%)
Aug 12, 2008
17.31
17.55
17.31
17.36
90,354
-0.10(-0.57%)
Aug 11, 2008
17.31
17.76
17.31
17.46
98,605
+0.02(+0.11%)
Aug 08, 2008
17.04
17.51
17.04
17.44
65,329
+0.26(+1.51%)
Aug 07, 2008
17.30
17.50
17.16
17.18
47,412
-0.37(-2.11%)
Aug 06, 2008
17.87
17.87
17.39
17.55
101,189
+0.63(+3.72%)
Aug 05, 2008
17.16
17.58
16.92
16.92
109,871
+0.01(+0.06%)
Aug 04, 2008
17.00
17.06
16.80
16.91
66,871
-0.19(-1.11%)
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
.