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
13.07
13.40
12.80
13.30
20,209
+0.21(+1.60%)
Oct 30, 2008
13.55
13.55
12.90
13.09
44,733
+0.19(+1.47%)
Oct 29, 2008
12.52
12.94
12.52
12.90
5,776
+0.26(+2.06%)
Oct 28, 2008
12.25
12.68
11.87
12.64
12,274
+1.24(+10.88%)
Oct 27, 2008
11.38
11.77
11.38
11.40
9,925
-0.18(-1.55%)
Oct 24, 2008
11.21
12.25
11.12
11.58
9,141
-0.31(-2.62%)
Oct 23, 2008
12.23
12.35
11.70
11.89
7,368
-0.05(-0.41%)
Oct 22, 2008
12.44
13.53
11.82
11.94
30,329
-0.99(-7.65%)
Oct 21, 2008
13.27
13.38
12.13
12.93
5,841
-0.62(-4.57%)
Oct 20, 2008
13.07
13.56
13.07
13.55
15,295
+0.40(+3.03%)
Oct 17, 2008
12.99
13.38
12.99
13.15
9,253
-0.09(-0.68%)
Oct 16, 2008
13.11
13.34
12.39
13.24
14,958
+0.61(+4.79%)
Oct 15, 2008
13.80
13.80
12.63
12.63
18,008
-1.02(-7.44%)
Oct 14, 2008
14.56
14.96
13.54
13.65
31,069
-0.37(-2.67%)
Oct 13, 2008
13.25
14.06
13.23
14.02
26,002
+1.43(+11.39%)
Oct 10, 2008
12.19
12.98
11.88
12.59
26,890
-0.14(-1.10%)
Oct 09, 2008
14.05
14.05
12.61
12.73
27,935
-0.95(-6.93%)
Oct 08, 2008
13.67
14.00
13.50
13.68
14,095
-0.09(-0.67%)
Oct 07, 2008
14.68
14.80
13.77
13.77
16,661
-0.62(-4.31%)
Oct 06, 2008
14.72
15.02
13.74
14.39
94,251
-0.78(-5.14%)
Oct 03, 2008
15.62
15.81
15.11
15.17
6,369
-0.33(-2.13%)
Oct 02, 2008
15.88
15.88
15.36
15.50
30,875
-0.94(-5.72%)
Oct 01, 2008
16.38
16.44
16.05
16.44
4,785
+0.13(+0.82%)
Sep 30, 2008
15.96
16.31
15.96
16.31
23,311
+0.98(+6.37%)
Sep 29, 2008
16.76
16.76
15.27
15.33
63,852
-2.14(-12.24%)
Sep 26, 2008
17.41
17.69
17.30
17.47
0
-0.52(-2.87%)
Sep 25, 2008
18.11
18.11
17.81
17.98
23,088
+0.28(+1.60%)
Sep 24, 2008
17.83
17.98
17.70
17.70
6,507
-0.09(-0.50%)
Sep 23, 2008
18.37
18.37
17.73
17.79
53,290
-0.43(-2.36%)
Sep 22, 2008
18.59
18.64
18.22
18.22
13,354
-0.33(-1.79%)
Sep 19, 2008
18.56
18.59
17.53
18.55
0
+1.43(+8.32%)
Sep 18, 2008
17.21
17.21
16.24
17.12
48,522
+0.57(+3.41%)
Sep 17, 2008
16.93
17.23
16.49
16.56
13,959
-0.72(-4.17%)
Sep 16, 2008
16.82
17.36
16.72
17.28
43,964
-0.24(-1.37%)
Sep 15, 2008
17.19
17.52
17.14
17.52
9,703
-0.46(-2.56%)
Sep 12, 2008
17.71
18.05
17.71
17.98
96,083
+0.37(+2.11%)
Sep 11, 2008
17.26
17.61
17.13
17.61
17,836
+0.17(+0.97%)
Sep 10, 2008
17.62
17.75
17.37
17.44
52,322
-0.02(-0.11%)
Sep 09, 2008
18.18
18.18
17.46
17.46
21,340
-1.05(-5.69%)
Sep 08, 2008
18.59
18.65
17.57
18.51
99,260
+0.30(+1.67%)
Sep 05, 2008
18.36
18.40
17.82
18.21
0
-0.32(-1.73%)
Sep 04, 2008
19.38
19.38
18.42
18.53
10,337
-0.92(-4.73%)
Sep 03, 2008
19.71
19.72
19.33
19.45
65,584
-0.32(-1.62%)
Sep 02, 2008
20.24
20.24
19.74
19.77
64,316
-0.67(-3.28%)
Aug 29, 2008
20.73
20.73
20.44
20.44
18,505
+0.03(+0.15%)
Aug 28, 2008
20.62
20.63
20.00
20.41
18,316
-0.06(-0.29%)
Aug 27, 2008
20.27
20.53
20.27
20.47
22,912
+0.46(+2.30%)
Aug 26, 2008
19.89
20.23
19.77
20.01
64,161
+0.03(+0.15%)
Aug 25, 2008
20.37
20.37
19.90
19.98
10,154
-0.27(-1.33%)
Aug 22, 2008
20.47
20.47
20.25
20.25
11,452
-0.01(-0.05%)
Aug 21, 2008
20.23
20.34
20.00
20.26
28,493
+0.43(+2.17%)
Aug 20, 2008
19.93
19.93
19.48
19.83
19,359
+0.22(+1.12%)
Aug 19, 2008
19.68
19.76
19.47
19.61
56,152
+0.00(+0.00%)
Aug 18, 2008
19.79
19.89
18.97
19.61
32,521
-0.39(-1.95%)
Aug 15, 2008
20.08
20.09
19.56
20.00
0
+0.01(+0.05%)
Aug 14, 2008
20.24
20.24
19.93
19.99
185,510
-0.05(-0.25%)
Aug 13, 2008
20.29
20.29
19.50
20.04
71,389
+0.06(+0.30%)
Aug 12, 2008
20.23
20.27
19.92
19.98
72,842
-0.28(-1.38%)
Aug 11, 2008
20.56
20.83
19.96
20.26
202,059
-0.55(-2.66%)
Aug 08, 2008
20.67
20.82
20.54
20.81
24,183
+0.03(+0.16%)
Aug 07, 2008
21.04
21.07
20.70
20.78
72,503
-0.30(-1.42%)
Aug 06, 2008
20.87
21.19
20.87
21.08
26,644
+0.15(+0.72%)
Aug 05, 2008
20.90
21.02
20.64
20.93
193,938
-0.18(-0.85%)
Aug 04, 2008
21.41
21.41
21.09
21.11
17,735
-0.46(-2.13%)
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
.